Xylem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-30	87.040	88.013	85.640	87.140	81.075	851,689
2020-10-29	87.100	88.500	84.140	86.860	80.815	1,265,768
2020-10-28	87.440	88.490	86.860	87.350	81.271	950,616
2020-10-27	89.760	90.295	88.630	89.060	82.862	736,410
2020-10-26	90.280	90.830	89.010	90.070	83.801	486,371
2020-10-23	91.590	91.790	90.490	91.590	85.216	731,826
2020-10-22	91.130	91.650	90.410	90.860	84.536	1,261,316
2020-10-21	91.480	92.300	90.490	90.770	84.453	883,701
2020-10-20	91.200	92.380	90.590	91.480	85.113	778,830
2020-10-19	91.050	91.590	89.900	90.420	84.127	779,657
2020-10-16	91.120	92.660	90.700	91.520	85.151	1,506,271
2020-10-15	89.930	91.465	89.440	90.970	84.639	532,109
2020-10-14	90.340	91.520	89.960	90.820	84.499	776,850
2020-10-13	91.510	92.310	89.670	89.890	83.634	768,678
2020-10-12	90.990	93.145	90.815	91.870	85.476	775,269
2020-10-09	90.550	91.270	89.810	90.590	84.285	722,143
2020-10-08	89.070	89.865	88.055	89.830	83.578	560,668
2020-10-07	87.250	88.820	87.132	88.200	82.062	600,464
2020-10-06	87.240	88.600	85.920	86.510	80.489	598,949
2020-10-05	85.130	86.520	85.000	86.320	80.312	424,657
2020-10-02	80.950	85.020	80.950	84.430	78.554	611,413
2020-10-01	84.500	84.980	81.909	82.560	76.814	698,997
2020-09-30	83.880	85.160	83.420	84.120	78.266	879,948
2020-09-29	84.390	84.390	83.300	83.770	77.940	891,596
2020-09-28	84.210	84.970	83.660	83.860	78.024	806,786
2020-09-25	81.690	83.280	81.150	83.060	77.279	850,664
2020-09-24	82.260	83.220	81.425	82.200	76.479	1,038,834
2020-09-23	83.950	84.550	82.335	82.430	76.693	915,861
2020-09-22	83.210	84.090	82.720	83.930	78.089	1,069,378
2020-09-21	83.720	84.000	82.310	83.460	77.652	1,420,663
2020-09-18	85.840	87.260	85.420	85.590	79.633	1,915,160
2020-09-17	84.290	86.270	83.315	85.850	79.875	1,071,743
2020-09-16	84.600	87.640	83.880	85.210	79.280	1,228,014
2020-09-15	84.500	85.600	84.070	84.410	78.535	792,170
2020-09-14	85.070	85.350	83.490	84.210	78.349	1,155,076
2020-09-11	82.580	84.873	82.070	84.550	78.666	781,550
2020-09-10	83.500	83.860	81.750	82.020	76.312	854,288
2020-09-09	82.010	84.470	81.730	83.410	77.605	800,942
2020-09-08	81.520	82.500	80.050	81.350	75.688	827,173
2020-09-04	82.740	83.080	81.270	81.870	76.172	891,711
2020-09-03	83.580	83.920	80.880	81.660	75.977	954,033
2020-09-02	81.940	83.590	81.513	83.180	77.391	912,902
2020-09-01	80.380	81.790	79.720	81.730	76.042	633,462
2020-08-31	81.980	81.990	80.100	80.180	74.600	890,786
2020-08-28	81.360	82.060	80.555	81.980	76.275	484,919
2020-08-27	80.970	81.730	80.430	81.210	75.558	578,706
2020-08-26	80.440	81.230	80.305	80.700	75.084	530,972
2020-08-25	81.650	81.936	80.250	80.940	75.065	679,954
2020-08-24	79.580	81.420	79.470	81.400	75.492	635,285
2020-08-21	79.500	79.890	78.840	79.400	73.637	536,817
2020-08-20	78.640	79.535	78.405	79.380	73.618	590,391
2020-08-19	79.350	80.310	79.040	79.380	73.618	555,632
2020-08-18	79.200	79.910	78.860	79.330	73.572	464,632
2020-08-17	79.590	79.900	78.860	79.220	73.470	458,974
2020-08-14	78.770	80.050	78.770	79.620	73.841	406,143
2020-08-13	79.530	80.010	79.210	79.480	73.711	510,805
2020-08-12	80.950	81.470	79.880	80.100	74.286	887,058
2020-08-11	80.180	81.430	79.740	80.300	74.471	942,373
2020-08-10	77.540	79.240	77.300	79.000	73.266	959,190
2020-08-07	75.720	77.150	75.500	77.150	71.550	864,848

← NewerPage 26 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.