Xylem Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 144.22 | 144.41 | 140.17 | 140.36 | 136.07 | 2,081,085 |
| 2024-05-24 | 144.78 | 145.09 | 143.02 | 144.25 | 139.84 | 1,477,073 |
| 2024-05-23 | 145.89 | 145.89 | 143.41 | 143.72 | 139.33 | 851,764 |
| 2024-05-22 | 145.66 | 145.86 | 144.68 | 145.20 | 140.76 | 1,306,448 |
| 2024-05-21 | 145.56 | 146.08 | 144.38 | 145.95 | 141.49 | 961,335 |
| 2024-05-20 | 143.58 | 145.93 | 143.39 | 145.77 | 141.32 | 1,243,483 |
| 2024-05-17 | 143.21 | 143.38 | 141.96 | 143.32 | 138.94 | 2,306,301 |
| 2024-05-16 | 143.40 | 143.61 | 142.53 | 142.68 | 138.32 | 1,603,179 |
| 2024-05-15 | 142.93 | 144.03 | 142.88 | 143.79 | 139.40 | 1,390,234 |
| 2024-05-14 | 141.26 | 142.72 | 140.93 | 142.07 | 137.73 | 949,810 |
| 2024-05-13 | 143.00 | 143.30 | 140.75 | 141.27 | 136.95 | 1,276,924 |
| 2024-05-10 | 142.88 | 143.62 | 142.30 | 143.00 | 138.63 | 704,056 |
| 2024-05-09 | 141.51 | 142.72 | 140.72 | 142.61 | 138.25 | 956,582 |
| 2024-05-08 | 139.92 | 141.30 | 139.75 | 141.20 | 136.88 | 894,358 |
| 2024-05-07 | 139.67 | 141.25 | 138.67 | 140.03 | 135.75 | 1,307,599 |
| 2024-05-06 | 138.03 | 139.21 | 137.36 | 139.20 | 134.95 | 953,511 |
| 2024-05-03 | 137.50 | 138.46 | 135.16 | 137.21 | 133.02 | 1,418,175 |
| 2024-05-02 | 132.43 | 137.18 | 132.02 | 135.99 | 131.83 | 2,784,916 |
| 2024-05-01 | 130.61 | 133.07 | 130.17 | 130.96 | 126.96 | 1,773,974 |
| 2024-04-30 | 132.05 | 133.71 | 130.58 | 130.70 | 126.71 | 1,397,841 |
| 2024-04-29 | 132.46 | 133.34 | 131.67 | 132.59 | 128.54 | 1,277,846 |
| 2024-04-26 | 130.41 | 132.65 | 129.79 | 132.40 | 128.35 | 1,112,276 |
| 2024-04-25 | 129.62 | 131.20 | 128.10 | 130.61 | 126.62 | 963,557 |
| 2024-04-24 | 131.50 | 132.23 | 129.58 | 130.67 | 126.68 | 1,053,013 |
| 2024-04-23 | 129.62 | 130.86 | 129.28 | 130.72 | 126.73 | 945,656 |
| 2024-04-22 | 128.16 | 129.79 | 127.45 | 128.98 | 125.04 | 1,061,915 |
| 2024-04-19 | 127.56 | 128.66 | 126.96 | 127.84 | 123.93 | 2,250,015 |
| 2024-04-18 | 127.16 | 128.46 | 126.91 | 127.16 | 123.27 | 1,139,176 |
| 2024-04-17 | 128.49 | 128.49 | 124.66 | 126.22 | 122.36 | 1,441,337 |
| 2024-04-16 | 127.01 | 128.73 | 126.11 | 128.00 | 124.09 | 1,149,958 |
| 2024-04-15 | 129.43 | 129.88 | 126.70 | 127.29 | 123.40 | 991,363 |
| 2024-04-12 | 127.94 | 128.67 | 127.19 | 128.11 | 124.19 | 899,537 |
| 2024-04-11 | 128.39 | 129.10 | 127.18 | 128.79 | 124.85 | 941,660 |
| 2024-04-10 | 126.69 | 128.78 | 126.02 | 128.19 | 124.27 | 1,036,947 |
| 2024-04-09 | 128.23 | 128.99 | 126.48 | 128.93 | 124.99 | 782,131 |
| 2024-04-08 | 128.85 | 129.07 | 127.62 | 127.75 | 123.85 | 772,656 |
| 2024-04-05 | 127.41 | 128.94 | 127.00 | 128.27 | 124.35 | 753,965 |
| 2024-04-04 | 129.69 | 130.01 | 127.03 | 127.25 | 123.36 | 1,129,543 |
| 2024-04-03 | 127.68 | 129.73 | 127.62 | 128.86 | 124.92 | 1,147,294 |
| 2024-04-02 | 128.76 | 128.78 | 127.17 | 128.12 | 124.20 | 1,144,432 |
| 2024-04-01 | 129.25 | 129.51 | 127.91 | 128.64 | 124.71 | 716,821 |
| 2024-03-28 | 129.56 | 130.22 | 129.15 | 129.24 | 125.29 | 953,174 |
| 2024-03-27 | 128.63 | 129.45 | 128.10 | 129.38 | 125.43 | 959,688 |
| 2024-03-26 | 127.56 | 128.49 | 127.26 | 127.90 | 123.99 | 853,382 |
| 2024-03-25 | 128.81 | 129.36 | 127.50 | 127.76 | 123.86 | 888,135 |
| 2024-03-22 | 129.93 | 130.48 | 128.77 | 129.21 | 125.26 | 732,393 |
| 2024-03-21 | 129.20 | 130.86 | 129.20 | 129.99 | 126.02 | 1,029,847 |
| 2024-03-20 | 128.39 | 128.71 | 127.23 | 128.71 | 124.78 | 987,853 |
| 2024-03-19 | 127.57 | 128.53 | 127.37 | 128.45 | 124.52 | 806,902 |
| 2024-03-18 | 127.36 | 127.96 | 126.80 | 127.49 | 123.59 | 720,019 |
| 2024-03-15 | 126.80 | 128.24 | 126.18 | 127.27 | 123.38 | 1,537,623 |
| 2024-03-14 | 127.72 | 128.10 | 126.63 | 127.96 | 124.05 | 1,335,511 |
| 2024-03-13 | 128.46 | 128.53 | 127.48 | 128.02 | 124.11 | 872,500 |
| 2024-03-12 | 126.49 | 128.51 | 126.42 | 128.46 | 124.53 | 1,029,726 |
| 2024-03-11 | 126.88 | 127.04 | 125.51 | 126.18 | 122.32 | 1,019,923 |
| 2024-03-08 | 127.29 | 127.98 | 126.58 | 127.08 | 123.20 | 761,604 |
| 2024-03-07 | 127.16 | 127.70 | 126.51 | 126.97 | 123.09 | 905,453 |
| 2024-03-06 | 126.31 | 127.18 | 125.74 | 126.35 | 122.49 | 1,118,940 |
| 2024-03-05 | 127.71 | 127.86 | 125.68 | 126.19 | 122.33 | 924,222 |
| 2024-03-04 | 127.61 | 128.58 | 127.56 | 127.85 | 123.94 | 917,349 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.4300 USD |
| 2026-05-28 | 0.4300 USD |
| 2026-02-24 | 0.4300 USD |
| 2025-11-25 | 0.4000 USD |
| 2025-08-28 | 0.4000 USD |
| 2025-05-29 | 0.4000 USD |
| 2025-02-18 | 0.4000 USD |
| 2024-11-26 | 0.3600 USD |
| 2024-08-29 | 0.3600 USD |
| 2024-05-30 | 0.3600 USD |
| 2024-02-20 | 0.3600 USD |
| 2023-11-20 | 0.3300 USD |
| 2023-08-30 | 0.3300 USD |
| 2023-05-26 | 0.3300 USD |
| 2023-02-21 | 0.3300 USD |
| 2022-11-21 | 0.3000 USD |
| 2022-08-31 | 0.3000 USD |
| 2022-05-25 | 0.3000 USD |
| 2022-02-16 | 0.3000 USD |
| 2021-11-22 | 0.2800 USD |
| 2021-08-25 | 0.2800 USD |
| 2021-05-26 | 0.2800 USD |
| 2021-02-17 | 0.2800 USD |
| 2020-11-04 | 0.2600 USD |
| 2020-08-26 | 0.2600 USD |
| 2020-05-27 | 0.2600 USD |
| 2020-02-26 | 0.2600 USD |
| 2019-10-30 | 0.2400 USD |
| 2019-08-28 | 0.2400 USD |
| 2019-05-29 | 0.2400 USD |
| 2019-02-13 | 0.2400 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.