Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	77.030	78.710	76.470	78.180	74.157	1,027,324
2022-06-29	77.660	78.100	76.420	78.030	74.015	765,774
2022-06-28	79.530	80.470	77.770	77.900	73.891	788,449
2022-06-27	80.100	80.700	78.750	79.550	75.457	853,169
2022-06-24	77.610	79.630	77.496	79.610	75.513	2,670,965
2022-06-23	75.320	77.060	74.380	76.830	72.877	2,347,907
2022-06-22	74.060	76.050	73.940	75.520	71.634	1,195,675
2022-06-21	73.780	75.320	73.090	74.810	70.960	1,299,861
2022-06-17	73.220	74.470	72.890	72.910	69.158	1,494,478
2022-06-16	74.400	74.800	72.080	73.070	69.310	1,438,222
2022-06-15	77.360	77.890	75.490	76.450	72.516	815,133
2022-06-14	76.850	77.275	75.100	76.500	72.564	1,082,085
2022-06-13	78.170	79.062	76.530	76.960	73.000	938,876
2022-06-10	80.700	81.070	79.260	80.140	76.016	912,655
2022-06-09	84.280	84.670	82.700	82.720	78.463	614,236
2022-06-08	85.110	85.900	84.400	84.630	80.275	496,630
2022-06-07	84.720	86.180	84.435	86.010	81.584	578,864
2022-06-06	86.110	87.230	85.550	85.670	81.262	719,010
2022-06-03	85.390	85.830	84.700	85.480	81.081	671,386
2022-06-02	84.400	86.570	83.840	86.510	82.058	702,654
2022-06-01	84.950	85.600	83.060	83.750	79.440	800,526
2022-05-31	84.930	85.910	83.310	84.250	79.915	1,704,845
2022-05-27	84.970	85.950	84.780	85.910	81.489	920,967
2022-05-26	82.450	84.190	82.450	83.930	79.611	870,901
2022-05-25	80.810	81.330	78.915	81.030	76.860	2,503,346
2022-05-24	80.970	82.540	79.282	81.950	77.449	1,006,620
2022-05-23	82.480	82.950	80.860	81.240	76.778	816,723
2022-05-20	82.480	82.755	79.620	81.690	77.203	856,188
2022-05-19	80.090	82.690	79.620	81.950	77.449	1,055,175
2022-05-18	82.520	83.255	80.645	80.960	76.513	849,543
2022-05-17	83.470	84.200	82.691	84.040	79.424	688,425
2022-05-16	82.350	83.370	81.180	81.800	77.307	1,079,192
2022-05-13	83.670	85.080	82.650	83.910	79.301	911,843
2022-05-12	80.160	82.850	80.000	82.790	78.242	1,024,519
2022-05-11	82.380	82.914	80.725	80.890	76.447	981,132
2022-05-10	85.940	86.495	82.111	82.630	78.091	1,619,536
2022-05-09	83.980	86.320	83.440	84.980	80.312	1,400,617
2022-05-06	85.470	85.860	82.900	85.210	80.529	1,153,098
2022-05-05	89.260	89.870	85.440	86.280	81.541	1,555,726
2022-05-04	85.630	90.580	85.000	90.300	85.340	2,218,562
2022-05-03	81.650	82.945	80.670	82.370	77.845	1,695,291
2022-05-02	80.290	82.380	80.000	81.830	77.335	1,272,965
2022-04-29	83.030	83.990	80.300	80.500	76.078	1,056,050
2022-04-28	82.090	83.680	80.740	83.410	78.828	1,090,747
2022-04-27	80.880	83.340	80.870	82.110	77.600	1,550,387
2022-04-26	83.050	83.960	80.800	80.810	76.371	1,151,580
2022-04-25	84.410	84.410	82.100	84.050	79.433	932,456
2022-04-22	85.780	86.870	84.510	84.670	80.019	1,087,673
2022-04-21	87.730	87.940	85.590	86.480	81.730	1,089,319
2022-04-20	86.340	87.480	85.970	86.800	82.032	905,228
2022-04-19	82.970	86.040	82.950	85.340	80.652	1,123,403
2022-04-18	83.450	84.320	82.230	82.650	78.110	1,337,339
2022-04-14	86.920	87.750	84.050	84.140	79.518	3,518,553
2022-04-13	84.570	86.670	84.370	86.540	81.786	1,061,504
2022-04-12	86.080	86.980	84.527	84.850	80.189	1,172,869
2022-04-11	86.530	86.940	85.510	85.730	81.021	1,076,695
2022-04-08	86.940	88.790	86.460	86.670	81.909	1,363,513
2022-04-07	86.390	87.220	85.130	86.720	81.956	1,153,111
2022-04-06	85.470	86.720	84.180	86.710	81.947	1,271,268
2022-04-05	87.190	88.160	86.440	86.890	82.117	1,346,113

← NewerPage 19 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.