Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	95.640	96.100	94.231	95.220	91.741	1,690,796
2023-09-07	97.420	97.420	95.120	95.700	92.204	1,807,107
2023-09-06	97.770	98.260	97.130	97.810	94.237	1,514,412
2023-09-05	101.04	101.41	96.820	97.740	94.169	2,679,725
2023-09-01	104.12	104.16	102.00	102.58	98.832	1,200,816
2023-08-31	103.73	104.23	103.37	103.54	99.757	2,080,867
2023-08-30	102.23	103.88	102.23	103.49	99.709	1,001,285
2023-08-29	101.52	102.41	101.12	102.29	98.235	1,117,310
2023-08-28	101.39	102.32	101.35	101.82	97.784	803,593
2023-08-25	100.27	101.54	99.610	101.17	97.159	973,782
2023-08-24	100.42	101.41	99.640	99.650	95.700	896,770
2023-08-23	99.600	100.71	99.100	100.57	96.583	1,012,474
2023-08-22	100.32	100.93	98.810	99.500	95.556	833,673
2023-08-21	99.410	100.23	98.550	99.910	95.949	773,696
2023-08-18	98.920	100.36	98.410	99.460	95.517	1,137,324
2023-08-17	100.49	100.60	99.340	99.510	95.565	1,307,387
2023-08-16	100.80	101.09	99.700	100.02	96.055	1,115,680
2023-08-15	101.49	101.80	100.50	101.02	97.015	1,113,333
2023-08-14	102.34	103.13	101.89	102.11	98.062	1,011,005
2023-08-11	102.24	102.55	101.41	102.33	98.273	1,415,217
2023-08-10	102.50	103.87	102.00	102.44	98.379	1,618,850
2023-08-09	102.22	103.58	101.33	102.33	98.273	2,877,672
2023-08-08	105.82	106.00	104.55	105.15	100.98	1,643,721
2023-08-07	105.67	107.18	105.34	106.96	102.72	1,607,194
2023-08-04	108.41	108.41	105.59	105.67	101.48	1,918,569
2023-08-03	111.53	111.78	108.13	108.40	104.10	1,932,780
2023-08-02	115.00	117.35	111.81	112.08	107.64	2,107,445
2023-08-01	112.44	113.13	111.55	111.93	107.49	1,246,676
2023-07-31	113.06	113.20	112.15	112.75	108.28	971,198
2023-07-28	113.54	113.66	111.81	112.62	108.16	1,265,461
2023-07-27	114.00	114.98	112.67	112.90	108.42	1,226,561
2023-07-26	114.05	114.86	113.42	113.83	109.32	1,131,272
2023-07-25	113.54	114.36	113.11	114.35	109.82	1,205,898
2023-07-24	114.02	114.86	113.12	113.96	109.44	1,264,377
2023-07-21	113.91	114.62	113.37	113.77	109.26	1,297,459
2023-07-20	112.00	113.81	111.66	113.55	109.05	1,257,743
2023-07-19	110.61	111.63	110.36	111.46	107.04	1,182,617
2023-07-18	110.65	111.34	110.39	110.91	106.51	1,017,677
2023-07-17	109.11	110.88	109.02	110.63	106.24	750,093
2023-07-14	110.62	110.62	109.06	109.45	105.11	909,309
2023-07-13	111.43	111.79	110.72	110.75	106.36	1,370,789
2023-07-12	114.06	114.27	111.54	111.62	107.20	1,281,509
2023-07-11	112.70	113.73	111.85	112.66	108.19	1,202,807
2023-07-10	109.73	111.76	109.40	111.74	107.31	1,132,372
2023-07-07	109.14	110.86	108.81	109.57	105.23	1,058,033
2023-07-06	109.25	109.76	108.56	109.54	105.20	1,285,656
2023-07-05	111.01	111.27	109.95	110.22	105.85	1,036,078
2023-07-03	111.83	112.18	110.79	111.83	107.40	700,906
2023-06-30	112.23	113.17	111.93	112.62	108.16	1,278,533
2023-06-29	110.01	111.86	109.94	111.34	106.93	958,666
2023-06-28	111.39	111.60	109.95	110.54	106.16	1,174,377
2023-06-27	111.12	111.80	110.79	111.61	107.19	1,574,482
2023-06-26	110.99	111.95	110.51	110.67	106.28	1,529,910
2023-06-23	111.67	112.24	110.50	111.03	106.63	2,135,058
2023-06-22	113.64	113.64	112.32	112.43	107.97	1,213,112
2023-06-21	112.50	113.75	111.88	113.53	109.03	1,292,791
2023-06-20	113.18	114.43	113.09	113.25	108.76	1,963,302
2023-06-16	113.55	114.87	112.68	113.44	108.94	3,474,635
2023-06-15	111.57	114.07	111.33	113.34	108.85	1,714,520
2023-06-14	111.26	112.46	110.74	111.78	107.35	1,760,979

← NewerPage 14 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.