Xylem Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 116.97 | 117.69 | 115.94 | 116.36 | 109.61 | 703,376 |
| 2022-01-05 | 118.36 | 119.57 | 116.42 | 116.52 | 109.76 | 1,090,205 |
| 2022-01-04 | 115.89 | 118.73 | 115.45 | 118.13 | 111.27 | 925,447 |
| 2022-01-03 | 120.21 | 121.05 | 116.15 | 116.89 | 110.11 | 759,056 |
| 2021-12-31 | 118.83 | 120.50 | 118.83 | 119.92 | 112.96 | 428,877 |
| 2021-12-30 | 119.52 | 120.18 | 119.05 | 119.10 | 112.19 | 401,382 |
| 2021-12-29 | 119.62 | 119.97 | 118.83 | 119.36 | 112.43 | 708,796 |
| 2021-12-28 | 118.51 | 119.77 | 118.35 | 119.52 | 112.58 | 402,437 |
| 2021-12-27 | 117.67 | 118.55 | 117.54 | 118.29 | 111.42 | 837,202 |
| 2021-12-23 | 116.80 | 118.29 | 116.72 | 117.50 | 110.68 | 575,448 |
| 2021-12-22 | 116.33 | 116.81 | 115.47 | 116.16 | 109.42 | 592,642 |
| 2021-12-21 | 115.42 | 116.38 | 114.74 | 115.98 | 109.25 | 813,840 |
| 2021-12-20 | 114.27 | 114.57 | 112.64 | 114.05 | 107.43 | 1,054,338 |
| 2021-12-17 | 118.20 | 118.94 | 115.54 | 115.81 | 109.09 | 1,503,933 |
| 2021-12-16 | 120.69 | 121.47 | 118.09 | 118.64 | 111.75 | 1,668,444 |
| 2021-12-15 | 119.49 | 119.88 | 117.54 | 119.75 | 112.80 | 1,881,171 |
| 2021-12-14 | 121.35 | 121.88 | 118.22 | 118.68 | 111.79 | 1,298,593 |
| 2021-12-13 | 122.88 | 123.04 | 121.57 | 122.10 | 115.01 | 1,671,594 |
| 2021-12-10 | 123.63 | 124.08 | 121.65 | 122.80 | 115.67 | 998,298 |
| 2021-12-09 | 123.73 | 124.04 | 122.46 | 123.10 | 115.95 | 836,384 |
| 2021-12-08 | 124.57 | 125.38 | 123.47 | 124.15 | 116.94 | 896,153 |
| 2021-12-07 | 122.39 | 124.24 | 122.18 | 124.17 | 116.96 | 1,098,652 |
| 2021-12-06 | 119.26 | 121.68 | 119.13 | 120.70 | 113.69 | 1,059,376 |
| 2021-12-03 | 120.35 | 120.35 | 115.71 | 118.09 | 111.24 | 1,797,351 |
| 2021-12-02 | 119.21 | 120.95 | 118.35 | 120.34 | 113.35 | 1,608,985 |
| 2021-12-01 | 123.15 | 123.74 | 118.54 | 118.60 | 111.72 | 1,132,261 |
| 2021-11-30 | 122.96 | 124.35 | 119.89 | 121.11 | 114.08 | 2,259,733 |
| 2021-11-29 | 123.75 | 124.53 | 122.17 | 123.80 | 116.61 | 1,294,734 |
| 2021-11-26 | 122.42 | 123.97 | 121.48 | 122.64 | 115.52 | 969,092 |
| 2021-11-24 | 125.74 | 125.74 | 124.10 | 125.04 | 117.78 | 1,121,816 |
| 2021-11-23 | 127.09 | 127.51 | 125.85 | 126.57 | 119.22 | 619,922 |
| 2021-11-22 | 129.47 | 130.42 | 127.53 | 127.61 | 120.20 | 685,687 |
| 2021-11-19 | 130.34 | 130.34 | 128.94 | 129.10 | 121.34 | 696,450 |
| 2021-11-18 | 130.48 | 131.41 | 129.56 | 130.24 | 122.41 | 475,316 |
| 2021-11-17 | 130.59 | 130.92 | 129.40 | 130.16 | 122.34 | 487,842 |
| 2021-11-16 | 130.05 | 131.35 | 129.66 | 130.85 | 122.99 | 710,486 |
| 2021-11-15 | 130.67 | 131.53 | 129.20 | 129.47 | 121.69 | 614,269 |
| 2021-11-12 | 131.09 | 131.11 | 129.49 | 130.53 | 122.69 | 691,393 |
| 2021-11-11 | 132.27 | 132.46 | 130.18 | 130.31 | 122.48 | 511,084 |
| 2021-11-10 | 133.25 | 133.58 | 129.10 | 132.27 | 124.32 | 580,006 |
| 2021-11-09 | 132.83 | 133.87 | 131.95 | 133.51 | 125.49 | 434,201 |
| 2021-11-08 | 132.28 | 134.29 | 131.55 | 133.07 | 125.07 | 577,478 |
| 2021-11-05 | 130.49 | 132.07 | 130.13 | 131.01 | 123.14 | 700,772 |
| 2021-11-04 | 126.40 | 130.25 | 126.00 | 129.74 | 121.94 | 625,806 |
| 2021-11-03 | 128.33 | 128.87 | 124.17 | 125.62 | 118.07 | 829,960 |
| 2021-11-02 | 127.81 | 130.96 | 126.09 | 129.05 | 121.30 | 1,085,573 |
| 2021-11-01 | 131.04 | 131.86 | 128.47 | 129.27 | 121.50 | 600,233 |
| 2021-10-29 | 130.82 | 132.65 | 129.84 | 130.59 | 122.74 | 703,510 |
| 2021-10-28 | 128.13 | 131.27 | 128.10 | 131.21 | 123.33 | 483,409 |
| 2021-10-27 | 127.76 | 129.52 | 127.32 | 128.00 | 120.31 | 484,074 |
| 2021-10-26 | 129.61 | 129.79 | 127.74 | 127.80 | 120.12 | 579,518 |
| 2021-10-25 | 128.43 | 130.35 | 128.00 | 129.05 | 121.30 | 478,353 |
| 2021-10-22 | 128.30 | 129.79 | 128.30 | 128.76 | 121.02 | 499,910 |
| 2021-10-21 | 126.60 | 128.22 | 126.38 | 128.07 | 120.37 | 521,364 |
| 2021-10-20 | 125.68 | 127.03 | 125.02 | 126.56 | 118.96 | 581,403 |
← NewerPage 21 of 21 · 1,255 trading days
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.