Xylem Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-13 | 119.54 | 120.62 | 118.24 | 119.94 | 112.73 | 518,304 |
| 2021-10-12 | 119.10 | 119.66 | 118.33 | 118.76 | 111.62 | 560,262 |
| 2021-10-11 | 121.02 | 121.42 | 118.71 | 118.79 | 111.65 | 523,938 |
| 2021-10-08 | 121.90 | 122.60 | 120.56 | 121.47 | 114.17 | 623,655 |
| 2021-10-07 | 123.54 | 124.01 | 122.04 | 122.36 | 115.01 | 701,203 |
| 2021-10-06 | 121.65 | 122.40 | 119.48 | 122.25 | 114.90 | 623,707 |
| 2021-10-05 | 119.69 | 122.89 | 118.95 | 122.47 | 115.11 | 1,056,779 |
| 2021-10-04 | 121.27 | 122.36 | 118.04 | 119.30 | 112.13 | 1,052,175 |
| 2021-10-01 | 122.43 | 122.88 | 119.80 | 121.30 | 114.01 | 1,472,023 |
| 2021-09-30 | 128.24 | 128.69 | 123.68 | 123.68 | 116.25 | 1,427,543 |
| 2021-09-29 | 129.39 | 129.72 | 127.32 | 127.78 | 120.10 | 1,134,015 |
| 2021-09-28 | 133.69 | 133.72 | 128.76 | 128.92 | 121.17 | 1,030,853 |
| 2021-09-27 | 135.47 | 136.15 | 134.25 | 134.30 | 126.23 | 568,008 |
| 2021-09-24 | 134.63 | 136.00 | 134.56 | 135.62 | 127.47 | 433,076 |
| 2021-09-23 | 134.05 | 136.08 | 133.70 | 135.17 | 127.05 | 527,151 |
| 2021-09-22 | 132.08 | 133.98 | 131.68 | 133.16 | 125.16 | 630,786 |
| 2021-09-21 | 131.60 | 131.92 | 129.81 | 130.94 | 123.07 | 637,876 |
| 2021-09-20 | 129.63 | 131.14 | 128.39 | 131.04 | 123.17 | 740,294 |
| 2021-09-17 | 132.24 | 132.96 | 130.88 | 131.56 | 123.65 | 1,469,724 |
| 2021-09-16 | 134.19 | 134.52 | 132.09 | 132.88 | 124.90 | 398,478 |
| 2021-09-15 | 132.11 | 134.82 | 131.97 | 134.18 | 126.12 | 610,072 |
| 2021-09-14 | 133.22 | 133.50 | 132.08 | 132.49 | 124.53 | 528,309 |
| 2021-09-13 | 135.82 | 135.83 | 131.73 | 132.68 | 124.71 | 789,760 |
| 2021-09-10 | 134.64 | 135.71 | 133.89 | 134.34 | 126.27 | 660,704 |
| 2021-09-09 | 135.44 | 135.58 | 133.24 | 133.94 | 125.89 | 1,068,179 |
| 2021-09-08 | 135.72 | 135.75 | 134.32 | 135.11 | 126.99 | 766,810 |
| 2021-09-07 | 136.62 | 136.86 | 135.13 | 135.65 | 127.50 | 789,975 |
| 2021-09-03 | 137.82 | 138.45 | 136.94 | 137.25 | 129.00 | 588,192 |
| 2021-09-02 | 137.16 | 138.78 | 137.03 | 138.03 | 129.74 | 870,480 |
| 2021-09-01 | 136.26 | 136.98 | 134.68 | 136.55 | 128.35 | 728,235 |
| 2021-08-31 | 136.29 | 137.26 | 135.79 | 136.31 | 128.12 | 1,088,267 |
| 2021-08-30 | 135.40 | 137.19 | 135.16 | 136.48 | 128.28 | 564,431 |
| 2021-08-27 | 134.72 | 136.30 | 134.66 | 134.94 | 126.83 | 727,571 |
| 2021-08-26 | 134.87 | 135.00 | 133.23 | 134.28 | 126.21 | 976,573 |
| 2021-08-25 | 133.99 | 135.55 | 133.59 | 135.10 | 126.98 | 495,728 |
| 2021-08-24 | 132.46 | 134.06 | 132.31 | 133.96 | 125.65 | 493,981 |
| 2021-08-23 | 132.55 | 133.07 | 131.80 | 132.20 | 124.00 | 810,160 |
| 2021-08-20 | 130.33 | 131.68 | 129.89 | 131.57 | 123.41 | 484,859 |
| 2021-08-19 | 129.43 | 130.56 | 128.80 | 130.25 | 122.17 | 793,641 |
| 2021-08-18 | 131.10 | 131.68 | 130.12 | 130.27 | 122.19 | 594,740 |
| 2021-08-17 | 132.14 | 132.62 | 130.52 | 131.80 | 123.62 | 615,586 |
| 2021-08-16 | 131.05 | 132.97 | 130.65 | 132.93 | 124.68 | 683,760 |
| 2021-08-13 | 131.49 | 132.00 | 130.88 | 131.53 | 123.37 | 567,957 |
| 2021-08-12 | 130.17 | 131.16 | 129.78 | 131.09 | 122.96 | 826,819 |
| 2021-08-11 | 129.91 | 130.32 | 129.29 | 130.22 | 122.14 | 648,580 |
| 2021-08-10 | 128.65 | 130.49 | 128.12 | 129.40 | 121.37 | 646,488 |
| 2021-08-09 | 128.82 | 129.56 | 127.87 | 128.49 | 120.52 | 516,403 |
| 2021-08-06 | 128.37 | 129.04 | 127.90 | 128.80 | 120.81 | 763,411 |
| 2021-08-05 | 127.38 | 128.29 | 126.72 | 127.52 | 119.61 | 698,183 |
| 2021-08-04 | 127.03 | 127.78 | 125.92 | 126.66 | 118.80 | 954,448 |
| 2021-08-03 | 124.25 | 128.64 | 122.02 | 127.93 | 119.99 | 1,325,851 |
| 2021-08-02 | 126.67 | 127.84 | 125.47 | 125.64 | 117.84 | 643,561 |
| 2021-07-30 | 124.93 | 126.03 | 124.44 | 125.85 | 118.04 | 678,212 |
| 2021-07-29 | 124.18 | 125.37 | 123.71 | 125.06 | 117.30 | 478,716 |
| 2021-07-28 | 124.03 | 124.35 | 121.84 | 122.93 | 115.30 | 856,174 |
| 2021-07-27 | 123.48 | 124.78 | 122.63 | 123.95 | 116.26 | 581,256 |
| 2021-07-26 | 123.25 | 124.24 | 122.93 | 124.08 | 116.38 | 710,070 |
| 2021-07-23 | 123.10 | 123.54 | 122.34 | 123.26 | 115.61 | 548,435 |
| 2021-07-22 | 122.66 | 122.66 | 121.65 | 122.00 | 114.43 | 414,511 |
| 2021-07-21 | 121.96 | 122.86 | 121.68 | 122.43 | 114.83 | 602,486 |
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.