Xylem Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 122.41 | 123.68 | 121.12 | 123.51 | 122.56 | 2,983,961 |
| 2026-04-24 | 120.94 | 121.96 | 119.83 | 121.46 | 120.53 | 2,219,532 |
| 2026-04-23 | 122.01 | 122.84 | 120.37 | 121.69 | 120.76 | 2,358,142 |
| 2026-04-22 | 120.47 | 121.53 | 119.48 | 121.46 | 120.53 | 2,655,214 |
| 2026-04-21 | 118.67 | 121.03 | 118.01 | 119.98 | 119.06 | 2,969,743 |
| 2026-04-20 | 120.52 | 121.31 | 119.52 | 120.46 | 119.53 | 3,402,969 |
| 2026-04-17 | 120.80 | 123.35 | 120.55 | 121.11 | 120.18 | 4,647,993 |
| 2026-04-16 | 124.96 | 126.39 | 124.75 | 125.21 | 124.25 | 1,931,810 |
| 2026-04-15 | 129.25 | 130.18 | 124.26 | 125.19 | 124.23 | 2,332,727 |
| 2026-04-14 | 128.88 | 130.12 | 128.01 | 129.66 | 128.66 | 1,502,086 |
| 2026-04-13 | 128.28 | 128.91 | 126.67 | 128.85 | 127.86 | 2,031,794 |
| 2026-04-10 | 129.47 | 130.04 | 127.86 | 128.72 | 127.73 | 1,626,903 |
| 2026-04-09 | 127.16 | 129.83 | 126.90 | 129.40 | 128.41 | 2,303,667 |
| 2026-04-08 | 128.03 | 128.82 | 126.75 | 127.97 | 126.99 | 2,933,618 |
| 2026-04-07 | 123.60 | 125.69 | 123.44 | 124.27 | 123.32 | 2,991,652 |
| 2026-04-06 | 120.78 | 124.77 | 120.69 | 123.85 | 122.90 | 2,778,030 |
| 2026-04-02 | 120.10 | 122.58 | 118.93 | 121.26 | 120.33 | 1,439,944 |
| 2026-04-01 | 120.33 | 123.04 | 120.19 | 122.48 | 121.54 | 2,184,589 |
| 2026-03-31 | 117.54 | 120.31 | 116.38 | 119.50 | 118.58 | 2,532,048 |
| 2026-03-30 | 118.51 | 118.97 | 116.05 | 116.18 | 115.29 | 1,537,843 |
| 2026-03-27 | 118.91 | 119.47 | 117.37 | 117.55 | 116.65 | 1,594,398 |
| 2026-03-26 | 120.80 | 122.63 | 119.18 | 119.49 | 118.57 | 1,751,525 |
| 2026-03-25 | 122.21 | 122.53 | 120.16 | 121.75 | 120.81 | 1,542,390 |
| 2026-03-24 | 118.54 | 121.62 | 118.36 | 120.45 | 119.52 | 2,081,155 |
| 2026-03-23 | 121.94 | 123.04 | 119.82 | 119.94 | 119.02 | 2,668,180 |
| 2026-03-20 | 119.99 | 121.13 | 119.10 | 120.44 | 119.51 | 3,835,300 |
| 2026-03-19 | 118.03 | 121.42 | 117.43 | 120.50 | 119.57 | 1,613,305 |
| 2026-03-18 | 121.31 | 122.69 | 119.49 | 119.62 | 118.70 | 2,104,022 |
| 2026-03-17 | 121.69 | 123.06 | 120.32 | 121.76 | 120.82 | 1,640,578 |
| 2026-03-16 | 120.98 | 121.51 | 120.15 | 121.07 | 120.14 | 1,648,277 |
| 2026-03-13 | 121.12 | 121.18 | 118.70 | 119.88 | 118.96 | 1,842,251 |
| 2026-03-12 | 121.24 | 122.54 | 119.87 | 120.02 | 119.10 | 1,626,485 |
| 2026-03-11 | 122.26 | 123.05 | 121.44 | 122.35 | 121.41 | 1,488,457 |
| 2026-03-10 | 123.38 | 124.55 | 122.66 | 122.71 | 121.77 | 1,691,065 |
| 2026-03-09 | 120.30 | 123.97 | 119.68 | 123.52 | 122.57 | 2,519,445 |
| 2026-03-06 | 124.08 | 124.75 | 122.70 | 123.15 | 122.20 | 1,813,921 |
| 2026-03-05 | 128.07 | 129.34 | 124.99 | 126.19 | 125.22 | 1,989,341 |
| 2026-03-04 | 127.63 | 129.65 | 125.92 | 129.40 | 128.41 | 1,479,405 |
| 2026-03-03 | 126.03 | 128.00 | 124.85 | 127.18 | 126.20 | 1,583,743 |
| 2026-03-02 | 127.60 | 130.06 | 127.18 | 128.98 | 127.99 | 2,717,907 |
| 2026-02-27 | 130.36 | 131.04 | 127.78 | 129.56 | 128.56 | 3,362,342 |
| 2026-02-26 | 130.70 | 131.95 | 128.82 | 131.93 | 130.92 | 1,966,415 |
| 2026-02-25 | 128.46 | 129.79 | 126.42 | 128.26 | 127.27 | 1,688,648 |
| 2026-02-24 | 127.63 | 128.46 | 127.05 | 128.13 | 127.15 | 1,353,395 |
| 2026-02-23 | 127.77 | 129.53 | 127.01 | 127.26 | 125.86 | 1,930,314 |
| 2026-02-20 | 129.18 | 131.35 | 128.26 | 128.67 | 127.25 | 1,877,021 |
| 2026-02-19 | 128.46 | 130.11 | 128.06 | 129.21 | 127.78 | 1,240,755 |
| 2026-02-18 | 127.90 | 130.47 | 127.43 | 129.24 | 127.81 | 1,864,268 |
| 2026-02-17 | 127.96 | 130.25 | 127.10 | 128.18 | 126.77 | 2,674,213 |
| 2026-02-13 | 125.87 | 129.85 | 125.39 | 128.09 | 126.68 | 2,420,297 |
| 2026-02-12 | 127.94 | 129.71 | 126.08 | 126.10 | 124.71 | 2,994,960 |
| 2026-02-11 | 130.16 | 131.73 | 125.90 | 126.77 | 125.37 | 3,408,781 |
| 2026-02-10 | 126.24 | 132.80 | 123.98 | 128.92 | 127.50 | 5,022,707 |
| 2026-02-09 | 141.16 | 142.97 | 139.94 | 140.19 | 138.64 | 2,956,486 |
| 2026-02-06 | 140.63 | 142.39 | 138.93 | 142.12 | 140.55 | 2,220,002 |
| 2026-02-05 | 139.46 | 140.40 | 138.49 | 139.24 | 137.70 | 1,285,134 |
| 2026-02-04 | 138.77 | 142.00 | 138.26 | 139.74 | 138.20 | 2,089,233 |
| 2026-02-03 | 139.08 | 140.80 | 137.47 | 138.57 | 137.04 | 1,082,540 |
| 2026-02-02 | 137.88 | 140.43 | 137.29 | 139.88 | 138.34 | 1,207,802 |
| 2026-01-30 | 137.00 | 138.45 | 136.41 | 137.87 | 136.35 | 1,422,721 |
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.