Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-21	121.96	122.86	121.68	122.43	114.83	602,486
2021-07-20	117.92	121.78	117.76	121.53	113.99	1,113,340
2021-07-19	117.90	118.22	115.95	117.23	109.96	917,037
2021-07-16	120.79	121.63	118.76	119.36	111.95	842,117
2021-07-15	120.15	121.66	118.85	120.01	112.56	842,345
2021-07-14	121.00	121.86	120.05	121.01	113.50	752,657
2021-07-13	121.74	121.97	120.37	120.77	113.28	807,172
2021-07-12	120.32	121.72	120.04	121.64	114.09	642,054
2021-07-09	120.26	121.35	120.26	121.05	113.54	649,521
2021-07-08	119.13	119.60	117.90	119.19	111.79	856,635
2021-07-07	120.54	121.30	119.84	120.67	113.18	1,637,391
2021-07-06	121.10	121.22	118.92	120.46	112.99	963,340
2021-07-02	120.41	121.50	119.95	120.89	113.39	492,908
2021-07-01	121.00	121.53	119.75	120.14	112.69	498,961
2021-06-30	118.82	120.22	118.59	119.96	112.52	734,283
2021-06-29	119.63	120.34	119.04	119.24	111.84	712,817
2021-06-28	117.12	119.53	116.25	119.20	111.80	917,096
2021-06-25	117.43	117.89	116.43	116.85	109.60	3,223,878
2021-06-24	116.60	117.48	115.62	116.92	109.66	648,931
2021-06-23	117.00	117.26	115.85	116.07	108.87	668,011
2021-06-22	116.30	116.95	115.56	116.38	109.16	731,286
2021-06-21	114.74	116.90	114.74	116.33	109.11	725,370
2021-06-18	112.55	114.23	112.17	113.42	106.38	2,234,067
2021-06-17	115.60	116.06	112.46	113.94	106.87	1,074,792
2021-06-16	117.75	118.10	115.32	115.49	108.32	1,010,297
2021-06-15	117.35	118.21	116.48	118.09	110.76	745,630
2021-06-14	117.89	118.11	115.96	117.27	109.99	649,484
2021-06-11	118.83	119.08	117.14	118.16	110.83	759,379
2021-06-10	119.22	119.43	118.05	118.23	110.89	732,175
2021-06-09	119.45	119.45	118.27	118.45	111.10	670,813
2021-06-08	118.83	120.04	117.77	119.76	112.33	527,464
2021-06-07	119.33	119.53	118.37	119.00	111.62	633,358
2021-06-04	119.00	119.54	118.65	119.24	111.84	598,950
2021-06-03	118.11	118.54	117.37	118.50	111.15	759,290
2021-06-02	119.23	119.40	118.28	118.77	111.40	537,009
2021-06-01	119.36	119.87	118.91	119.28	111.88	666,021
2021-05-28	117.71	118.40	117.36	118.12	110.79	515,425
2021-05-27	118.36	118.61	117.18	117.60	110.30	833,434
2021-05-26	116.52	116.95	116.05	116.86	109.61	543,381
2021-05-25	116.24	117.75	115.96	116.77	109.26	763,377
2021-05-24	116.35	116.37	114.96	115.90	108.45	600,650
2021-05-21	114.44	115.83	114.44	115.47	108.05	696,397
2021-05-20	113.76	114.10	113.04	113.81	106.49	901,056
2021-05-19	113.61	113.63	112.02	113.18	105.90	1,164,801
2021-05-18	117.34	117.64	115.00	115.14	107.74	589,930
2021-05-17	117.66	118.45	116.58	117.54	109.98	424,147
2021-05-14	116.77	118.82	116.36	118.40	110.79	510,298
2021-05-13	113.11	116.44	113.08	115.85	108.40	570,210
2021-05-12	117.10	117.50	112.60	112.98	105.72	897,607
2021-05-11	118.65	118.95	116.75	117.63	110.07	852,455
2021-05-10	120.12	121.00	119.52	119.80	112.10	641,299
2021-05-07	118.57	119.60	117.74	119.34	111.67	766,002
2021-05-06	117.59	118.88	116.85	118.75	111.11	809,198
2021-05-05	117.14	117.68	114.91	117.36	109.81	887,560
2021-05-04	112.67	116.31	111.30	115.95	108.49	1,302,481
2021-05-03	111.51	112.14	110.42	111.60	104.42	879,419
2021-04-30	111.49	111.93	110.31	110.65	103.54	773,378
2021-04-29	112.00	112.64	111.13	112.27	105.05	544,914
2021-04-28	111.57	112.12	111.06	111.26	104.11	465,660
2021-04-27	110.35	111.48	109.90	111.36	104.20	542,922

← NewerPage 23 of 63 · 3,778 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.