Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	96.350	96.510	93.720	94.730	90.671	3,467,798
2023-03-16	95.460	97.660	95.180	97.160	92.997	1,692,984
2023-03-15	98.010	98.170	95.340	96.550	92.413	1,237,140
2023-03-14	99.850	100.81	98.440	99.900	95.620	1,405,009
2023-03-13	98.040	99.200	97.230	97.900	93.705	1,613,270
2023-03-10	100.62	100.69	97.890	98.980	94.739	1,257,121
2023-03-09	102.42	103.12	100.07	100.48	96.175	1,769,173
2023-03-08	102.06	102.61	100.89	101.77	97.410	998,392
2023-03-07	103.74	103.79	101.80	102.17	97.792	1,472,911
2023-03-06	103.61	104.81	103.36	103.57	99.132	933,768
2023-03-03	102.86	104.14	101.95	103.92	99.467	1,192,787
2023-03-02	100.51	102.47	99.890	102.25	97.869	1,622,725
2023-03-01	102.25	102.73	100.88	101.09	96.759	1,331,355
2023-02-28	102.77	103.57	102.15	102.65	98.252	1,971,084
2023-02-27	103.45	103.50	101.88	102.55	98.156	1,391,566
2023-02-24	101.89	102.77	101.15	102.40	98.013	1,198,049
2023-02-23	103.48	104.06	101.84	103.31	98.884	1,527,377
2023-02-22	103.87	104.07	102.53	103.02	98.606	1,498,758
2023-02-21	105.90	105.90	103.14	103.28	98.855	1,568,565
2023-02-17	106.02	107.32	105.42	107.29	102.38	1,157,304
2023-02-16	106.04	107.54	105.48	106.25	101.38	1,091,509
2023-02-15	106.94	107.98	106.42	107.88	102.94	956,763
2023-02-14	107.14	107.46	105.47	107.34	102.42	1,284,099
2023-02-13	106.45	107.52	106.12	107.15	102.24	1,255,438
2023-02-10	105.66	106.47	105.21	106.17	101.31	1,158,312
2023-02-09	107.22	109.05	105.77	106.06	101.20	1,699,919
2023-02-08	106.91	107.69	105.86	106.24	101.38	1,449,348
2023-02-07	109.50	109.83	104.06	107.77	102.84	3,220,537
2023-02-06	103.92	104.79	103.12	104.05	99.285	2,073,945
2023-02-03	105.07	106.49	105.06	105.25	100.43	1,353,643
2023-02-02	105.82	106.35	104.08	105.93	101.08	1,917,243
2023-02-01	103.08	105.70	101.90	104.92	100.12	2,275,205
2023-01-31	101.73	104.01	100.69	104.01	99.247	2,165,416
2023-01-30	102.00	102.37	100.77	101.10	96.471	2,158,698
2023-01-27	101.00	103.22	100.58	102.42	97.730	1,881,485
2023-01-26	103.37	103.49	100.54	101.33	96.690	2,784,542
2023-01-25	102.43	103.03	101.07	102.54	97.845	2,858,311
2023-01-24	101.03	104.46	101.00	103.57	98.827	4,812,124
2023-01-23	100.66	101.90	97.290	101.42	96.776	11,675,130
2023-01-20	109.07	110.22	108.20	110.18	105.13	1,244,038
2023-01-19	112.93	113.12	108.50	108.63	103.66	843,406
2023-01-18	116.72	117.24	113.16	113.54	108.34	779,588
2023-01-17	116.87	117.42	115.69	116.00	110.69	706,344
2023-01-13	118.00	118.58	115.89	116.93	111.58	938,004
2023-01-12	115.32	116.63	114.24	116.19	110.87	679,291
2023-01-11	113.52	114.92	113.02	114.86	109.60	985,995
2023-01-10	111.38	113.15	111.38	112.94	107.77	494,080
2023-01-09	111.82	113.74	111.23	111.79	106.67	1,224,702
2023-01-06	108.93	111.86	108.29	111.27	106.17	636,235
2023-01-05	109.93	110.18	106.83	107.45	102.53	1,295,730
2023-01-04	110.34	111.76	109.66	110.59	105.53	905,934
2023-01-03	111.88	111.97	109.30	110.76	105.69	812,354
2022-12-30	110.80	111.32	109.56	110.57	105.51	548,889
2022-12-29	109.90	112.26	109.24	111.64	106.53	516,306
2022-12-28	110.82	111.57	108.78	108.94	103.95	480,388
2022-12-27	109.99	111.30	109.23	110.72	105.65	468,220
2022-12-23	109.61	110.19	109.06	109.73	104.71	321,094
2022-12-22	109.93	110.07	107.26	109.81	104.78	662,939
2022-12-21	109.16	111.17	108.80	111.15	106.06	719,679
2022-12-20	108.30	109.19	107.84	108.29	103.33	801,790

← NewerPage 16 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.