Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	109.46	110.83	107.69	108.48	103.51	900,198
2022-12-16	109.39	110.80	109.02	109.91	104.88	1,748,324
2022-12-15	112.92	113.21	109.32	110.64	105.57	1,140,078
2022-12-14	115.12	116.78	114.05	114.75	109.50	846,657
2022-12-13	116.32	116.65	113.84	114.99	109.72	646,934
2022-12-12	111.78	113.35	110.95	113.29	108.10	876,458
2022-12-09	111.78	112.99	110.87	111.23	106.14	1,128,546
2022-12-08	111.57	112.09	110.82	111.34	106.24	518,111
2022-12-07	110.82	112.04	110.70	110.98	105.90	460,465
2022-12-06	112.16	112.19	109.57	110.81	105.74	670,420
2022-12-05	111.86	112.32	110.67	112.04	106.91	734,735
2022-12-02	112.16	114.24	111.29	113.53	108.33	768,736
2022-12-01	113.43	114.18	112.03	113.80	108.59	859,403
2022-11-30	109.66	112.72	108.63	112.35	107.21	2,360,771
2022-11-29	109.62	110.49	109.15	109.88	104.85	819,027
2022-11-28	112.46	112.68	108.81	109.61	104.59	1,184,873
2022-11-25	113.74	114.17	113.41	113.50	108.30	539,552
2022-11-23	112.85	113.97	112.41	113.25	108.06	585,635
2022-11-22	112.56	113.43	111.89	112.58	107.42	509,867
2022-11-21	111.75	112.96	111.62	111.99	106.86	529,356
2022-11-18	112.00	113.20	111.40	112.63	107.19	637,397
2022-11-17	110.49	111.63	109.45	110.79	105.44	587,317
2022-11-16	113.21	113.98	112.27	112.41	106.98	917,284
2022-11-15	110.50	112.38	109.98	112.13	106.71	941,061
2022-11-14	110.79	111.11	108.84	108.98	103.71	1,008,082
2022-11-11	111.60	113.09	111.10	111.20	105.83	722,561
2022-11-10	109.17	111.94	109.09	111.74	106.34	811,734
2022-11-09	107.45	107.61	104.99	105.35	100.26	853,198
2022-11-08	108.93	109.65	107.20	108.27	103.04	897,273
2022-11-07	107.46	108.89	106.54	108.73	103.47	835,184
2022-11-04	108.56	108.90	105.92	107.21	102.03	1,035,851
2022-11-03	103.14	108.21	102.74	107.17	101.99	1,120,605
2022-11-02	105.60	107.75	103.92	104.27	99.230	1,529,297
2022-11-01	106.73	107.51	102.88	105.54	100.44	1,761,279
2022-10-31	102.06	103.55	101.77	102.43	97.479	1,227,904
2022-10-28	100.67	102.66	100.30	102.52	97.565	914,230
2022-10-27	99.800	101.77	99.610	100.55	95.690	1,048,441
2022-10-26	98.700	100.21	98.305	99.070	94.282	680,735
2022-10-25	95.820	98.330	95.820	98.220	93.473	759,088
2022-10-24	94.920	96.440	94.447	96.000	91.360	686,787
2022-10-21	91.530	94.090	90.460	93.860	89.324	911,350
2022-10-20	92.840	93.220	90.460	91.040	86.640	771,035
2022-10-19	92.810	93.437	91.670	92.900	88.410	686,984
2022-10-18	93.650	94.395	92.620	93.580	89.057	1,121,337
2022-10-17	88.150	90.830	87.995	90.550	86.174	1,099,039
2022-10-14	89.000	90.350	86.030	86.200	82.034	895,808
2022-10-13	84.990	88.750	84.155	88.340	84.070	976,443
2022-10-12	89.830	89.830	87.170	87.220	83.004	873,085
2022-10-11	88.350	89.930	87.550	89.050	84.746	710,034
2022-10-10	90.330	90.500	87.865	88.820	84.527	665,438
2022-10-07	90.230	90.650	88.570	89.270	84.955	966,839
2022-10-06	92.680	93.010	91.298	91.660	87.230	953,489
2022-10-05	91.780	93.290	91.240	92.660	88.182	820,401
2022-10-04	91.630	93.230	91.630	93.140	88.638	807,933
2022-10-03	88.270	90.690	87.790	90.200	85.840	1,022,777
2022-09-30	88.340	89.500	87.210	87.360	83.138	2,155,042
2022-09-29	89.350	89.560	87.520	88.090	83.832	959,707
2022-09-28	89.300	91.070	88.640	90.570	86.193	730,693
2022-09-27	89.810	90.200	87.400	88.360	84.089	878,834
2022-09-26	89.590	90.860	88.560	88.890	84.594	916,349

← NewerPage 17 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.