Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	116.22	117.03	115.00	116.87	116.43	2,124,406
2026-07-22	116.41	117.66	115.74	116.14	115.70	1,626,050
2026-07-21	119.50	119.99	116.86	117.00	116.56	2,502,290
2026-07-20	122.41	122.63	119.84	120.62	120.16	1,794,344
2026-07-17	125.01	126.76	122.66	122.78	122.31	2,736,158
2026-07-16	121.71	125.71	120.90	125.30	124.83	2,245,194
2026-07-15	120.73	121.72	119.86	121.43	120.97	1,910,650
2026-07-14	122.27	122.82	120.70	121.55	121.09	1,465,737
2026-07-13	121.33	122.89	120.44	121.21	120.75	1,507,390
2026-07-10	119.56	121.68	119.34	121.22	120.76	1,399,729
2026-07-09	119.30	119.71	118.03	118.89	118.44	1,337,594
2026-07-08	119.11	119.94	117.31	118.62	118.17	1,779,986
2026-07-07	120.06	120.86	117.92	120.65	120.19	2,169,263
2026-07-06	117.67	119.81	117.07	119.42	118.97	2,124,929
2026-07-02	118.01	118.87	117.05	118.12	117.67	1,587,741
2026-07-01	119.06	120.32	117.22	117.27	116.83	1,835,187
2026-06-30	117.58	118.78	116.49	118.21	117.76	1,793,111
2026-06-29	116.12	117.67	115.66	116.73	116.29	1,962,738
2026-06-26	117.36	117.80	115.75	116.45	116.01	2,606,127
2026-06-25	115.05	119.57	114.63	117.00	116.56	2,374,171
2026-06-24	111.25	113.74	110.70	112.04	111.62	1,655,281
2026-06-23	110.08	112.08	109.05	110.40	109.98	1,743,730
2026-06-22	111.30	112.19	110.50	111.77	111.35	2,447,847
2026-06-18	111.57	112.74	110.75	111.42	111.00	3,913,009
2026-06-17	111.88	113.08	109.82	110.29	109.87	2,084,987
2026-06-16	111.75	113.06	111.64	112.03	111.61	1,578,042
2026-06-15	111.61	112.52	110.73	110.97	110.55	1,237,341
2026-06-12	110.10	110.41	108.80	110.08	109.66	1,429,233
2026-06-11	107.69	109.57	106.54	109.05	108.64	1,424,857
2026-06-10	110.40	110.47	107.13	107.13	106.72	1,695,424
2026-06-09	110.72	111.84	109.58	110.87	110.45	2,222,461
2026-06-08	109.34	111.10	109.17	109.52	109.10	1,662,131
2026-06-05	110.40	111.34	109.29	109.94	109.52	1,973,376
2026-06-04	111.31	111.55	109.31	110.18	109.76	1,663,489
2026-06-03	110.22	111.05	108.72	109.69	109.27	1,955,384
2026-06-02	108.75	110.61	108.71	110.29	109.87	1,739,257
2026-06-01	108.00	109.14	106.74	108.33	107.92	2,284,933
2026-05-29	109.68	110.63	108.80	109.54	109.12	2,772,883
2026-05-28	109.40	110.28	108.50	109.25	108.84	2,198,250
2026-05-27	112.33	112.75	109.76	110.10	109.25	1,684,465
2026-05-26	111.11	111.77	110.27	111.13	110.28	1,859,449
2026-05-22	109.25	110.83	108.63	110.28	109.43	1,540,393
2026-05-21	106.80	109.41	106.26	108.70	107.87	1,547,037
2026-05-20	106.26	108.32	105.29	108.22	107.39	1,737,895
2026-05-19	107.64	107.99	106.19	106.34	105.52	1,794,279
2026-05-18	108.25	109.29	107.79	108.30	107.47	2,342,511
2026-05-15	108.90	110.30	108.04	108.12	107.29	2,303,965
2026-05-14	110.06	110.70	109.08	109.44	108.60	1,961,143
2026-05-13	111.28	112.11	108.97	109.01	108.17	1,987,276
2026-05-12	111.79	112.38	110.95	111.54	110.68	1,838,624
2026-05-11	113.57	114.24	111.82	112.00	111.14	1,669,415
2026-05-08	115.64	116.18	113.45	113.73	112.86	2,184,834
2026-05-07	118.67	118.69	115.59	115.64	114.75	2,957,171
2026-05-06	118.12	120.49	117.79	118.59	117.68	2,501,930
2026-05-05	116.10	117.37	115.39	116.39	115.50	1,318,976
2026-05-04	114.98	116.92	114.79	114.84	113.96	1,639,768
2026-05-01	118.28	119.02	114.86	115.37	114.48	1,872,044
2026-04-30	115.88	118.38	114.79	118.16	117.25	2,543,271
2026-04-29	117.79	118.39	114.15	115.40	114.51	2,660,939
2026-04-28	125.01	125.01	117.18	117.91	117.00	3,360,717

← NewerPage 2 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.