Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	89.830	90.500	88.370	89.860	85.517	815,522
2022-09-22	93.190	93.650	90.660	90.700	86.316	832,794
2022-09-21	95.760	97.450	93.380	93.380	88.867	877,726
2022-09-20	95.540	95.840	93.710	94.840	90.256	1,525,743
2022-09-19	92.680	96.770	92.590	96.470	91.807	1,224,320
2022-09-16	92.960	93.610	91.380	93.260	88.753	3,034,715
2022-09-15	94.360	95.365	93.680	94.280	89.723	1,148,546
2022-09-14	93.790	94.990	92.790	94.560	89.990	965,577
2022-09-13	95.170	95.400	93.380	93.720	89.190	1,010,372
2022-09-12	97.130	97.690	96.480	97.600	92.883	1,089,518
2022-09-09	96.780	97.370	96.280	96.870	92.188	767,290
2022-09-08	94.860	96.815	94.520	96.430	91.769	943,190
2022-09-07	92.750	96.160	92.750	95.800	91.170	974,615
2022-09-06	91.490	92.645	90.890	92.500	88.029	1,033,504
2022-09-02	93.250	93.930	90.800	91.210	86.802	764,258
2022-09-01	90.850	92.335	90.120	92.090	87.639	1,720,386
2022-08-31	91.690	92.760	90.590	91.100	86.697	1,321,946
2022-08-30	92.550	92.550	90.700	91.350	86.649	643,689
2022-08-29	92.500	93.140	91.510	92.050	87.313	873,192
2022-08-26	98.040	98.040	92.790	92.970	88.186	628,660
2022-08-25	96.600	97.570	96.160	97.550	92.530	486,981
2022-08-24	96.170	96.790	95.660	96.130	91.183	412,333
2022-08-23	96.890	97.770	95.700	96.150	91.202	672,739
2022-08-22	98.100	98.130	96.300	96.980	91.990	909,817
2022-08-19	101.57	101.57	99.145	99.530	94.408	723,551
2022-08-18	102.60	102.60	101.33	102.35	97.083	493,965
2022-08-17	102.79	103.36	102.18	102.32	97.055	532,377
2022-08-16	102.66	104.22	102.41	103.96	98.610	683,686
2022-08-15	102.55	103.94	102.55	103.50	98.174	413,014
2022-08-12	101.62	103.47	101.36	103.38	98.060	682,375
2022-08-11	101.24	101.93	100.89	101.14	95.936	683,054
2022-08-10	100.40	100.79	99.565	100.48	95.310	649,440
2022-08-09	98.940	99.050	97.390	98.050	93.005	767,286
2022-08-08	98.140	100.12	98.140	99.660	94.532	1,496,262
2022-08-05	96.680	97.360	95.660	97.220	92.217	777,449
2022-08-04	96.650	98.300	96.650	97.700	92.673	981,276
2022-08-03	96.600	97.760	94.880	97.310	92.303	1,375,826
2022-08-02	95.110	98.260	94.860	95.370	90.463	2,116,856
2022-08-01	90.940	91.960	90.480	91.200	86.507	1,056,797
2022-07-29	90.220	92.300	89.775	92.030	87.294	793,778
2022-07-28	88.080	90.340	88.045	89.980	85.350	1,085,225
2022-07-27	85.620	87.580	84.747	87.240	82.751	2,232,501
2022-07-26	84.080	85.025	82.810	84.920	80.550	1,068,780
2022-07-25	84.450	84.580	83.620	84.300	79.962	866,660
2022-07-22	83.230	84.670	83.220	84.340	80.000	1,264,611
2022-07-21	81.530	83.080	81.090	82.960	78.691	891,153
2022-07-20	81.250	82.070	80.560	81.200	77.022	1,022,279
2022-07-19	76.970	79.920	76.730	79.780	75.675	868,735
2022-07-18	77.670	77.800	75.520	75.880	71.975	699,087
2022-07-15	77.080	77.650	76.080	77.280	73.303	731,839
2022-07-14	74.590	75.550	73.798	75.450	71.568	541,478
2022-07-13	75.280	76.860	74.910	76.030	72.118	662,998
2022-07-12	78.060	78.840	76.500	76.780	72.829	615,752
2022-07-11	78.370	78.880	78.040	78.190	74.167	555,600
2022-07-08	80.100	80.475	78.560	78.760	74.707	705,435
2022-07-07	79.890	80.667	79.210	80.330	76.196	598,464
2022-07-06	78.600	80.110	78.210	79.510	75.419	852,002
2022-07-05	77.320	78.850	76.495	78.800	74.745	838,357
2022-07-01	78.430	79.260	77.300	78.750	74.698	690,751
2022-06-30	77.030	78.710	76.470	78.180	74.157	1,027,324

← NewerPage 18 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.