Xylem Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 126.69 | 128.16 | 126.22 | 127.94 | 124.03 | 813,155 |
| 2024-02-29 | 125.91 | 127.48 | 125.25 | 127.05 | 123.17 | 1,829,167 |
| 2024-02-28 | 125.26 | 126.31 | 125.26 | 125.63 | 121.79 | 877,021 |
| 2024-02-27 | 125.92 | 126.42 | 124.74 | 125.69 | 121.85 | 932,176 |
| 2024-02-26 | 125.63 | 127.03 | 125.21 | 125.71 | 121.87 | 1,115,222 |
| 2024-02-23 | 125.66 | 126.54 | 125.37 | 125.63 | 121.79 | 739,177 |
| 2024-02-22 | 124.21 | 125.33 | 123.73 | 125.10 | 121.28 | 900,148 |
| 2024-02-21 | 124.39 | 124.46 | 122.70 | 123.49 | 119.72 | 1,038,310 |
| 2024-02-20 | 122.89 | 124.68 | 122.22 | 124.10 | 120.31 | 1,411,216 |
| 2024-02-16 | 124.26 | 124.75 | 123.50 | 123.79 | 119.66 | 1,207,740 |
| 2024-02-15 | 124.45 | 125.00 | 123.74 | 124.42 | 120.27 | 893,493 |
| 2024-02-14 | 122.41 | 124.21 | 122.07 | 124.16 | 120.02 | 1,007,340 |
| 2024-02-13 | 121.72 | 122.54 | 120.79 | 121.73 | 117.67 | 1,339,366 |
| 2024-02-12 | 124.17 | 124.49 | 123.06 | 123.30 | 119.18 | 1,257,988 |
| 2024-02-09 | 122.36 | 124.40 | 122.06 | 124.30 | 120.15 | 1,588,379 |
| 2024-02-08 | 123.71 | 123.71 | 121.14 | 122.38 | 118.29 | 1,904,235 |
| 2024-02-07 | 120.67 | 124.56 | 120.40 | 123.35 | 119.23 | 3,501,220 |
| 2024-02-06 | 116.20 | 119.94 | 115.73 | 119.56 | 115.57 | 3,302,687 |
| 2024-02-05 | 113.00 | 114.67 | 112.02 | 114.08 | 110.27 | 1,951,751 |
| 2024-02-02 | 114.59 | 115.97 | 114.14 | 115.42 | 111.57 | 1,642,543 |
| 2024-02-01 | 112.84 | 115.38 | 112.64 | 115.38 | 111.53 | 1,113,014 |
| 2024-01-31 | 113.92 | 114.30 | 112.18 | 112.44 | 108.69 | 1,304,797 |
| 2024-01-30 | 112.92 | 114.05 | 112.19 | 113.75 | 109.95 | 960,852 |
| 2024-01-29 | 112.00 | 113.38 | 111.88 | 113.36 | 109.58 | 1,308,094 |
| 2024-01-26 | 113.56 | 113.76 | 112.28 | 112.39 | 108.64 | 953,247 |
| 2024-01-25 | 112.64 | 113.02 | 111.72 | 112.98 | 109.21 | 1,237,001 |
| 2024-01-24 | 114.31 | 114.50 | 111.66 | 111.70 | 107.97 | 876,398 |
| 2024-01-23 | 113.95 | 113.98 | 112.61 | 113.76 | 109.96 | 718,623 |
| 2024-01-22 | 112.38 | 113.65 | 112.03 | 113.38 | 109.60 | 889,003 |
| 2024-01-19 | 111.81 | 111.95 | 110.28 | 111.87 | 108.14 | 1,129,296 |
| 2024-01-18 | 109.73 | 111.54 | 109.70 | 111.40 | 107.68 | 1,276,495 |
| 2024-01-17 | 109.74 | 110.69 | 109.39 | 109.69 | 106.03 | 1,353,149 |
| 2024-01-16 | 111.11 | 111.36 | 110.16 | 110.96 | 107.26 | 1,561,460 |
| 2024-01-12 | 112.13 | 112.80 | 110.89 | 111.73 | 108.00 | 1,233,056 |
| 2024-01-11 | 112.41 | 112.86 | 110.97 | 111.67 | 107.94 | 1,036,090 |
| 2024-01-10 | 112.11 | 112.77 | 111.37 | 112.24 | 108.49 | 851,040 |
| 2024-01-09 | 112.03 | 112.43 | 111.37 | 112.11 | 108.37 | 947,707 |
| 2024-01-08 | 112.28 | 112.88 | 111.71 | 112.85 | 109.08 | 904,277 |
| 2024-01-05 | 112.15 | 113.01 | 111.27 | 112.15 | 108.41 | 1,144,344 |
| 2024-01-04 | 112.46 | 113.31 | 111.96 | 112.33 | 108.58 | 1,352,571 |
| 2024-01-03 | 113.20 | 113.28 | 111.52 | 111.56 | 107.84 | 1,182,800 |
| 2024-01-02 | 113.16 | 114.38 | 113.02 | 113.67 | 109.88 | 1,089,383 |
| 2023-12-29 | 114.09 | 114.68 | 113.93 | 114.36 | 110.54 | 698,930 |
| 2023-12-28 | 114.32 | 114.89 | 113.92 | 114.32 | 110.50 | 709,104 |
| 2023-12-27 | 113.91 | 114.53 | 113.69 | 114.38 | 110.56 | 1,007,743 |
| 2023-12-26 | 112.54 | 113.78 | 112.51 | 113.62 | 109.83 | 440,259 |
| 2023-12-22 | 111.90 | 113.06 | 111.71 | 112.64 | 108.88 | 829,320 |
| 2023-12-21 | 110.78 | 111.80 | 110.26 | 111.69 | 107.96 | 1,037,042 |
| 2023-12-20 | 111.40 | 111.86 | 109.55 | 109.67 | 106.01 | 1,443,053 |
| 2023-12-19 | 110.89 | 111.69 | 110.66 | 111.58 | 107.86 | 1,547,027 |
| 2023-12-18 | 110.40 | 110.88 | 109.57 | 110.71 | 107.01 | 1,071,280 |
| 2023-12-15 | 110.08 | 111.22 | 109.78 | 110.72 | 107.02 | 3,426,316 |
| 2023-12-14 | 110.00 | 111.03 | 109.38 | 110.93 | 107.23 | 1,613,590 |
| 2023-12-13 | 108.90 | 109.34 | 106.52 | 109.18 | 105.54 | 1,743,578 |
| 2023-12-12 | 108.00 | 108.83 | 107.17 | 107.94 | 104.34 | 1,376,626 |
| 2023-12-11 | 106.47 | 107.71 | 106.24 | 107.70 | 104.10 | 1,319,141 |
| 2023-12-08 | 105.87 | 106.97 | 105.40 | 106.38 | 102.83 | 2,103,836 |
| 2023-12-07 | 106.13 | 106.38 | 105.26 | 106.04 | 102.50 | 933,191 |
| 2023-12-06 | 106.52 | 107.56 | 105.89 | 106.10 | 102.56 | 991,815 |
| 2023-12-05 | 106.12 | 106.40 | 104.95 | 105.79 | 102.26 | 1,133,261 |
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.