Xylem Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	105.35	106.51	105.00	106.47	102.92	1,128,599
2023-12-01	104.83	106.29	104.29	106.20	102.66	1,285,356
2023-11-30	103.85	105.21	102.67	105.13	101.62	2,587,211
2023-11-29	103.40	104.15	103.11	103.50	100.05	1,184,143
2023-11-28	103.29	104.12	102.63	102.64	99.214	1,293,411
2023-11-27	102.74	103.57	102.42	103.18	99.736	1,058,834
2023-11-24	102.84	103.65	102.84	103.26	99.813	797,395
2023-11-22	101.32	102.53	101.09	102.22	98.808	1,627,685
2023-11-21	101.74	102.62	100.46	101.02	97.648	1,353,572
2023-11-20	100.92	101.06	100.06	100.21	96.865	1,147,063
2023-11-17	101.95	102.08	101.02	101.16	97.464	1,286,570
2023-11-16	100.44	101.51	99.900	101.26	97.561	1,314,755
2023-11-15	101.37	102.05	100.16	100.24	96.578	1,297,021
2023-11-14	100.15	101.69	99.980	101.20	97.503	1,500,401
2023-11-13	98.210	99.320	98.210	98.510	94.911	1,261,114
2023-11-10	97.160	98.910	96.605	98.460	94.863	1,321,963
2023-11-09	97.580	97.950	96.760	96.820	93.283	1,533,050
2023-11-08	97.050	97.567	96.310	96.810	93.273	1,062,435
2023-11-07	95.810	97.350	95.350	96.770	93.235	1,385,070
2023-11-06	96.490	96.490	95.520	96.160	92.647	1,324,276
2023-11-03	96.000	97.880	95.775	96.930	93.389	1,852,695
2023-11-02	95.290	96.290	93.860	94.310	90.865	1,666,569
2023-11-01	93.280	94.720	92.760	94.480	91.028	2,128,969
2023-10-31	95.300	96.500	91.420	93.540	90.123	3,449,154
2023-10-30	88.980	89.395	87.590	89.270	86.009	1,761,839
2023-10-27	88.690	89.245	87.840	88.170	84.949	1,241,654
2023-10-26	87.910	89.710	87.820	88.690	85.450	1,155,488
2023-10-25	88.850	89.335	87.740	87.760	84.554	1,411,931
2023-10-24	90.480	90.910	89.350	89.440	86.172	1,181,111
2023-10-23	91.230	92.020	89.460	89.650	86.375	1,896,208
2023-10-20	92.380	93.430	91.750	91.810	88.456	2,774,644
2023-10-19	91.970	92.900	91.470	92.160	88.793	2,138,170
2023-10-18	92.290	92.385	90.290	90.340	87.040	1,213,533
2023-10-17	91.120	93.500	91.110	93.020	89.622	1,266,145
2023-10-16	90.850	92.085	90.560	91.900	88.543	1,003,249
2023-10-13	91.160	91.422	89.512	90.170	86.876	926,250
2023-10-12	92.760	92.960	90.540	91.290	87.955	978,478
2023-10-11	92.100	92.780	91.600	92.370	88.995	1,036,274
2023-10-10	91.410	92.875	90.940	91.950	88.591	1,478,892
2023-10-09	90.220	91.100	89.765	91.090	87.762	949,526
2023-10-06	89.670	91.570	89.630	90.970	87.647	1,149,655
2023-10-05	91.100	91.520	89.550	90.140	86.847	1,131,050
2023-10-04	90.000	91.590	89.500	91.220	87.887	1,614,364
2023-10-03	91.300	91.875	90.000	90.130	86.837	1,309,847
2023-10-02	91.530	93.470	91.280	91.820	88.465	1,978,075
2023-09-29	91.850	91.970	90.480	91.030	87.704	1,833,990
2023-09-28	90.430	91.900	90.430	91.050	87.724	1,453,487
2023-09-27	90.120	91.010	89.650	90.310	87.011	1,319,642
2023-09-26	90.380	90.850	89.500	89.520	86.250	1,322,398
2023-09-25	90.450	91.230	89.920	90.990	87.666	1,702,173
2023-09-22	91.300	91.760	90.550	90.900	87.579	1,699,828
2023-09-21	92.950	93.160	91.310	91.420	88.080	2,044,850
2023-09-20	95.430	95.860	93.470	93.570	90.152	1,752,148
2023-09-19	95.240	95.990	94.080	94.840	91.375	1,695,450
2023-09-18	95.340	96.470	94.920	95.480	91.992	1,853,989
2023-09-15	95.850	96.215	95.060	95.550	92.059	3,608,563
2023-09-14	95.760	96.530	95.280	96.320	92.801	1,906,661
2023-09-13	96.930	96.930	94.840	95.010	91.539	1,740,601
2023-09-12	96.130	97.250	96.080	96.590	93.061	1,582,387
2023-09-11	95.970	97.350	95.500	96.660	93.129	1,617,439

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.