Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	108.74	110.86	108.74	110.82	106.43	1,466,223
2023-06-12	109.87	109.87	107.54	108.82	104.51	2,008,891
2023-06-09	108.87	110.07	108.31	109.71	105.36	1,761,791
2023-06-08	107.50	109.38	107.09	109.05	104.73	1,992,262
2023-06-07	106.21	107.15	105.53	107.08	102.84	1,856,954
2023-06-06	105.60	106.72	105.60	106.29	102.08	1,568,259
2023-06-05	105.41	106.54	104.84	106.16	101.95	2,369,340
2023-06-02	103.31	105.24	102.93	105.06	100.90	2,278,632
2023-06-01	100.34	102.36	99.720	102.13	98.081	2,136,721
2023-05-31	101.28	102.40	99.888	100.20	96.228	5,724,086
2023-05-30	99.350	99.440	97.389	98.590	94.682	3,668,690
2023-05-26	98.640	98.895	96.085	98.350	94.451	4,632,718
2023-05-25	101.02	101.76	97.990	98.890	94.653	20,241,699
2023-05-24	104.19	104.19	100.99	101.06	96.730	4,165,600
2023-05-23	104.74	107.61	103.92	104.14	99.678	11,602,890
2023-05-22	104.97	105.48	104.22	104.34	99.869	845,647
2023-05-19	105.53	106.35	104.69	104.99	100.49	1,843,353
2023-05-18	103.75	104.74	103.32	104.43	99.956	1,087,467
2023-05-17	103.93	104.16	102.97	103.95	99.496	1,957,404
2023-05-16	104.31	104.54	103.09	103.26	98.836	1,603,323
2023-05-15	104.77	105.23	104.20	104.64	100.16	1,469,082
2023-05-12	105.63	106.00	103.90	104.75	100.26	1,242,741
2023-05-11	106.15	106.53	104.52	105.12	100.62	1,278,729
2023-05-10	107.31	107.61	105.27	106.81	102.23	1,344,715
2023-05-09	107.11	107.22	106.08	106.80	102.22	1,452,722
2023-05-08	109.98	110.84	106.73	107.34	102.74	1,523,324
2023-05-05	108.00	109.48	107.00	108.97	104.30	2,884,924
2023-05-04	104.67	107.90	104.11	106.33	101.77	2,583,636
2023-05-03	105.03	105.72	103.98	104.15	99.688	2,394,703
2023-05-02	104.16	104.74	102.67	104.52	100.04	1,990,745
2023-05-01	103.80	105.55	103.61	104.50	100.02	1,068,107
2023-04-28	103.50	104.54	103.11	103.84	99.391	1,906,441
2023-04-27	101.90	104.15	101.82	103.83	99.381	1,290,254
2023-04-26	102.22	102.50	100.84	100.98	96.653	947,555
2023-04-25	104.17	104.55	102.84	102.92	98.510	967,116
2023-04-24	104.12	105.10	103.39	104.54	100.06	997,717
2023-04-21	104.24	104.59	103.48	104.31	99.841	953,969
2023-04-20	102.48	104.40	102.48	104.01	99.554	867,773
2023-04-19	103.62	104.42	102.95	103.74	99.295	1,123,084
2023-04-18	105.12	105.78	103.71	104.19	99.726	1,074,336
2023-04-17	104.85	105.31	103.47	104.65	100.17	1,385,732
2023-04-14	104.20	105.70	103.93	104.44	99.965	1,696,425
2023-04-13	103.87	104.65	102.06	104.58	100.10	1,422,767
2023-04-12	103.85	104.42	102.95	103.49	99.056	1,158,326
2023-04-11	101.65	103.33	101.65	102.73	98.328	1,347,729
2023-04-10	99.590	101.55	99.510	101.55	97.199	1,014,433
2023-04-06	100.06	100.30	99.150	100.26	95.964	1,260,004
2023-04-05	100.21	101.06	99.485	100.27	95.974	1,947,646
2023-04-04	105.18	105.18	100.42	101.18	96.845	2,388,082
2023-04-03	104.12	104.89	103.32	104.46	99.984	1,638,858
2023-03-31	103.01	104.90	103.00	104.70	100.21	2,059,389
2023-03-30	102.27	102.98	102.00	102.40	98.013	949,329
2023-03-29	101.00	101.65	100.39	101.48	97.132	1,452,475
2023-03-28	99.400	100.76	99.280	99.970	95.687	1,301,719
2023-03-27	99.470	99.970	98.800	99.410	95.151	1,365,797
2023-03-24	96.360	98.790	95.740	98.590	94.366	1,498,144
2023-03-23	97.610	99.330	96.290	97.230	93.064	1,227,490
2023-03-22	98.640	100.08	97.550	97.570	93.389	1,750,627
2023-03-21	99.280	99.925	97.660	98.520	94.299	1,828,784
2023-03-20	95.740	97.920	95.190	97.650	93.466	2,222,447

← NewerPage 15 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.