Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	86.080	87.255	85.670	86.760	81.994	850,677
2022-04-01	86.430	86.730	85.040	86.230	81.493	913,217
2022-03-31	87.740	88.040	85.200	85.260	80.577	1,415,466
2022-03-30	88.810	89.350	87.720	88.100	83.261	720,457
2022-03-29	89.110	90.280	87.960	89.270	84.366	1,022,982
2022-03-28	86.140	86.880	85.350	86.850	82.079	859,990
2022-03-25	86.670	87.150	85.940	86.690	81.928	811,197
2022-03-24	86.740	87.220	85.770	86.340	81.597	1,075,578
2022-03-23	87.950	88.306	86.470	86.540	81.786	1,819,756
2022-03-22	88.600	89.310	87.700	88.690	83.818	1,678,290
2022-03-21	87.710	88.650	86.690	87.660	82.845	1,643,700
2022-03-18	88.490	88.920	86.800	88.070	83.232	4,329,801
2022-03-17	86.300	88.520	86.130	88.100	83.261	1,648,073
2022-03-16	86.110	88.660	85.070	87.100	82.316	1,568,058
2022-03-15	84.490	85.980	83.990	85.510	80.813	1,094,267
2022-03-14	85.030	86.370	83.600	83.990	79.376	1,173,569
2022-03-11	84.840	85.940	83.530	83.620	79.027	1,389,810
2022-03-10	84.305	84.305	82.450	83.230	78.658	1,759,126
2022-03-09	83.960	86.420	83.910	85.590	80.889	1,317,498
2022-03-08	83.910	84.765	82.030	82.370	77.845	1,594,228
2022-03-07	85.670	85.830	82.525	83.380	78.800	1,360,156
2022-03-04	86.780	87.590	84.880	85.250	80.567	1,756,502
2022-03-03	89.020	89.300	86.800	88.920	84.036	1,313,426
2022-03-02	87.440	88.510	86.430	88.130	83.289	1,305,640
2022-03-01	88.960	89.500	86.030	86.760	81.994	1,197,863
2022-02-28	89.060	89.990	87.700	88.950	84.064	2,033,163
2022-02-25	88.000	91.030	86.720	90.930	85.935	1,535,473
2022-02-24	86.040	87.930	84.740	87.700	82.883	3,113,508
2022-02-23	90.440	90.940	87.830	88.150	83.308	1,120,794
2022-02-22	90.040	91.360	89.470	90.010	85.066	1,686,049
2022-02-18	89.810	91.030	89.460	90.660	85.680	1,361,533
2022-02-17	89.990	90.970	89.500	89.810	84.877	939,067
2022-02-16	90.180	91.000	88.900	90.670	85.690	778,729
2022-02-15	91.050	91.992	90.540	91.030	85.746	1,173,557
2022-02-14	89.970	91.340	88.160	89.260	84.079	1,469,404
2022-02-11	91.690	92.630	88.120	89.240	84.060	1,364,366
2022-02-10	93.000	95.400	91.300	91.840	86.509	1,505,485
2022-02-09	93.190	95.290	92.880	95.170	89.646	1,920,410
2022-02-08	89.320	92.510	89.320	91.370	86.066	1,750,779
2022-02-07	90.520	91.330	89.280	89.460	84.267	1,329,956
2022-02-04	91.000	92.180	87.440	90.510	85.256	2,564,469
2022-02-03	96.180	96.920	90.670	91.650	86.330	3,649,723
2022-02-02	104.92	105.52	103.15	104.18	98.133	1,326,658
2022-02-01	105.47	106.17	103.51	104.92	98.830	1,379,985
2022-01-31	101.15	105.19	100.33	105.02	98.924	1,507,613
2022-01-28	100.20	101.73	98.700	101.71	95.806	1,122,316
2022-01-27	103.53	104.51	99.740	100.43	94.601	1,096,886
2022-01-26	105.22	106.59	101.55	102.54	96.588	1,233,255
2022-01-25	105.33	105.56	101.71	103.87	97.841	1,636,277
2022-01-24	104.96	107.85	101.94	107.59	101.34	1,501,192
2022-01-21	105.97	108.41	104.74	107.09	100.87	4,093,073
2022-01-20	109.08	109.95	106.20	106.52	100.34	1,268,602
2022-01-19	110.65	111.42	108.37	108.51	102.21	1,529,176
2022-01-18	110.23	111.17	109.40	109.98	103.60	1,516,351
2022-01-14	113.20	113.43	109.55	111.54	105.07	1,725,203
2022-01-13	116.34	117.00	113.93	114.42	107.78	1,168,426
2022-01-12	117.05	117.60	115.27	116.18	109.44	771,805
2022-01-11	114.64	116.24	112.69	116.19	109.45	976,305
2022-01-10	114.56	114.92	111.72	114.26	107.63	1,062,718
2022-01-07	115.98	116.71	115.29	115.43	108.73	764,966

← NewerPage 20 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.