Xylem Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 136.78 | 137.95 | 135.12 | 137.92 | 136.40 | 1,785,084 |
| 2026-01-28 | 139.24 | 139.76 | 132.36 | 135.52 | 134.02 | 3,438,433 |
| 2026-01-27 | 143.80 | 143.80 | 140.35 | 140.41 | 138.86 | 1,607,373 |
| 2026-01-26 | 142.30 | 143.86 | 142.11 | 143.35 | 141.77 | 1,154,443 |
| 2026-01-23 | 142.30 | 142.95 | 140.40 | 141.23 | 139.67 | 960,085 |
| 2026-01-22 | 142.60 | 143.26 | 141.31 | 142.91 | 141.33 | 868,622 |
| 2026-01-21 | 140.21 | 142.60 | 138.84 | 141.76 | 140.20 | 1,309,749 |
| 2026-01-20 | 144.54 | 144.61 | 138.63 | 138.82 | 137.29 | 1,963,763 |
| 2026-01-16 | 144.57 | 146.55 | 143.68 | 146.13 | 144.52 | 1,683,946 |
| 2026-01-15 | 141.57 | 144.99 | 140.87 | 144.81 | 143.21 | 2,214,747 |
| 2026-01-14 | 140.18 | 140.86 | 138.67 | 140.09 | 138.54 | 1,358,451 |
| 2026-01-13 | 139.51 | 140.48 | 138.86 | 140.11 | 138.56 | 1,229,962 |
| 2026-01-12 | 139.51 | 140.36 | 138.65 | 139.08 | 137.55 | 1,533,641 |
| 2026-01-09 | 141.57 | 141.78 | 139.59 | 139.69 | 138.15 | 989,295 |
| 2026-01-08 | 138.59 | 141.38 | 138.59 | 140.89 | 139.34 | 1,121,290 |
| 2026-01-07 | 141.13 | 141.85 | 139.01 | 139.43 | 137.89 | 1,009,770 |
| 2026-01-06 | 138.31 | 141.53 | 136.55 | 141.33 | 139.77 | 927,681 |
| 2026-01-05 | 136.56 | 139.83 | 136.55 | 139.00 | 137.47 | 931,660 |
| 2026-01-02 | 136.29 | 137.33 | 135.63 | 137.11 | 135.60 | 671,617 |
| 2025-12-31 | 137.78 | 137.94 | 136.09 | 136.18 | 134.68 | 532,032 |
| 2025-12-30 | 138.07 | 138.41 | 137.54 | 137.59 | 136.07 | 531,876 |
| 2025-12-29 | 138.75 | 139.18 | 138.34 | 138.41 | 136.88 | 646,522 |
| 2025-12-26 | 138.63 | 139.13 | 138.16 | 138.80 | 137.27 | 484,738 |
| 2025-12-24 | 138.62 | 139.12 | 138.42 | 138.73 | 137.20 | 303,719 |
| 2025-12-23 | 138.99 | 139.72 | 138.13 | 138.62 | 137.09 | 683,203 |
| 2025-12-22 | 138.17 | 139.52 | 137.74 | 139.11 | 137.57 | 1,009,614 |
| 2025-12-19 | 136.70 | 138.25 | 136.38 | 138.07 | 136.55 | 2,100,457 |
| 2025-12-18 | 138.04 | 138.95 | 136.36 | 136.69 | 135.18 | 1,164,021 |
| 2025-12-17 | 137.05 | 138.54 | 136.32 | 136.88 | 135.37 | 1,428,331 |
| 2025-12-16 | 138.64 | 139.57 | 136.75 | 137.60 | 136.08 | 1,217,525 |
| 2025-12-15 | 137.80 | 138.28 | 136.61 | 138.25 | 136.72 | 1,441,195 |
| 2025-12-12 | 140.49 | 140.56 | 136.46 | 137.10 | 135.59 | 1,695,594 |
| 2025-12-11 | 138.62 | 140.73 | 138.62 | 140.06 | 138.51 | 1,084,716 |
| 2025-12-10 | 137.54 | 139.23 | 136.67 | 138.46 | 136.93 | 1,381,094 |
| 2025-12-09 | 138.58 | 139.27 | 136.83 | 136.95 | 135.44 | 1,334,710 |
| 2025-12-08 | 138.75 | 139.83 | 137.45 | 138.32 | 136.79 | 1,724,961 |
| 2025-12-05 | 140.90 | 141.42 | 138.52 | 139.01 | 137.48 | 1,569,325 |
| 2025-12-04 | 140.79 | 141.43 | 139.96 | 140.87 | 139.32 | 1,014,935 |
| 2025-12-03 | 139.39 | 141.18 | 139.39 | 140.89 | 139.34 | 1,321,367 |
| 2025-12-02 | 139.90 | 140.44 | 138.59 | 139.42 | 137.88 | 1,191,619 |
| 2025-12-01 | 139.33 | 140.98 | 139.23 | 139.41 | 137.87 | 1,262,360 |
| 2025-11-28 | 141.26 | 141.63 | 140.26 | 140.67 | 139.12 | 1,554,310 |
| 2025-11-26 | 141.51 | 142.37 | 140.57 | 141.12 | 139.56 | 1,442,557 |
| 2025-11-25 | 142.36 | 143.01 | 140.85 | 141.51 | 139.95 | 1,695,820 |
| 2025-11-24 | 140.39 | 142.33 | 139.51 | 141.83 | 139.87 | 3,242,476 |
| 2025-11-21 | 138.68 | 140.64 | 137.63 | 140.39 | 138.45 | 1,752,610 |
| 2025-11-20 | 140.49 | 140.95 | 137.90 | 138.04 | 136.13 | 1,520,867 |
| 2025-11-19 | 140.29 | 140.81 | 138.30 | 138.98 | 137.06 | 1,269,205 |
| 2025-11-18 | 140.29 | 140.74 | 138.02 | 140.16 | 138.22 | 1,611,241 |
| 2025-11-17 | 142.84 | 142.93 | 140.44 | 140.99 | 139.04 | 1,570,298 |
| 2025-11-14 | 146.61 | 146.76 | 142.40 | 142.73 | 140.76 | 2,095,577 |
| 2025-11-13 | 149.72 | 150.51 | 147.11 | 147.27 | 145.23 | 1,755,148 |
| 2025-11-12 | 150.07 | 151.99 | 149.00 | 149.87 | 147.80 | 1,322,696 |
| 2025-11-11 | 150.94 | 151.10 | 149.68 | 149.78 | 147.71 | 789,488 |
| 2025-11-10 | 151.47 | 152.16 | 149.20 | 151.05 | 148.96 | 947,562 |
| 2025-11-07 | 150.15 | 152.01 | 149.50 | 151.31 | 149.22 | 1,020,830 |
| 2025-11-06 | 151.07 | 152.44 | 149.67 | 150.34 | 148.26 | 888,207 |
| 2025-11-05 | 149.60 | 151.24 | 149.11 | 150.68 | 148.60 | 898,634 |
| 2025-11-04 | 147.85 | 150.15 | 147.07 | 149.69 | 147.62 | 1,194,963 |
| 2025-11-03 | 150.50 | 150.58 | 148.16 | 149.09 | 147.03 | 1,219,007 |
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.