Xylem Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 151.17 | 151.86 | 149.75 | 150.85 | 148.76 | 1,347,614 |
| 2025-10-30 | 152.66 | 154.27 | 151.42 | 151.53 | 149.44 | 1,508,843 |
| 2025-10-29 | 152.03 | 153.91 | 151.37 | 152.95 | 150.84 | 1,355,449 |
| 2025-10-28 | 152.74 | 153.06 | 146.46 | 150.50 | 148.42 | 2,365,287 |
| 2025-10-27 | 149.01 | 150.40 | 148.38 | 149.40 | 147.33 | 1,688,175 |
| 2025-10-24 | 148.22 | 148.92 | 147.23 | 148.25 | 146.20 | 1,029,277 |
| 2025-10-23 | 146.02 | 148.05 | 146.02 | 147.69 | 145.65 | 920,106 |
| 2025-10-22 | 147.51 | 148.47 | 145.99 | 145.99 | 143.97 | 833,818 |
| 2025-10-21 | 146.37 | 147.75 | 146.21 | 147.19 | 145.16 | 812,763 |
| 2025-10-20 | 146.96 | 147.58 | 145.57 | 146.76 | 144.73 | 728,835 |
| 2025-10-17 | 144.73 | 146.19 | 144.25 | 145.91 | 143.89 | 1,145,085 |
| 2025-10-16 | 146.05 | 146.25 | 143.61 | 144.83 | 142.83 | 1,462,918 |
| 2025-10-15 | 147.12 | 147.62 | 144.81 | 145.77 | 143.75 | 957,152 |
| 2025-10-14 | 144.52 | 147.48 | 144.00 | 146.57 | 144.54 | 905,080 |
| 2025-10-13 | 145.09 | 146.79 | 144.30 | 146.00 | 143.98 | 851,298 |
| 2025-10-10 | 147.27 | 147.53 | 144.26 | 144.32 | 142.32 | 1,403,575 |
| 2025-10-09 | 147.67 | 148.81 | 146.02 | 146.81 | 144.78 | 878,810 |
| 2025-10-08 | 148.78 | 149.30 | 147.30 | 148.19 | 146.14 | 1,029,490 |
| 2025-10-07 | 150.10 | 150.47 | 146.89 | 148.13 | 146.08 | 1,190,843 |
| 2025-10-06 | 149.92 | 151.16 | 148.42 | 149.90 | 147.83 | 1,330,568 |
| 2025-10-03 | 148.68 | 150.98 | 147.42 | 149.85 | 147.78 | 1,245,594 |
| 2025-10-02 | 148.49 | 149.93 | 147.50 | 149.01 | 146.95 | 1,347,144 |
| 2025-10-01 | 146.40 | 148.12 | 145.21 | 147.88 | 145.84 | 1,321,001 |
| 2025-09-30 | 144.03 | 147.95 | 143.86 | 147.50 | 145.46 | 1,841,048 |
| 2025-09-29 | 143.77 | 144.36 | 142.96 | 143.95 | 141.96 | 1,087,688 |
| 2025-09-26 | 141.95 | 143.10 | 141.39 | 143.03 | 141.05 | 795,424 |
| 2025-09-25 | 140.74 | 141.74 | 140.07 | 141.45 | 139.49 | 942,890 |
| 2025-09-24 | 142.83 | 143.42 | 141.25 | 141.46 | 139.50 | 1,065,869 |
| 2025-09-23 | 144.00 | 144.31 | 142.25 | 143.11 | 141.13 | 957,773 |
| 2025-09-22 | 142.03 | 143.93 | 141.90 | 143.54 | 141.56 | 1,002,953 |
| 2025-09-19 | 142.89 | 143.81 | 141.61 | 142.88 | 140.90 | 2,435,703 |
| 2025-09-18 | 141.38 | 143.34 | 141.38 | 142.18 | 140.21 | 1,303,638 |
| 2025-09-17 | 141.58 | 143.40 | 140.31 | 140.99 | 139.04 | 1,200,500 |
| 2025-09-16 | 142.05 | 142.12 | 139.95 | 140.72 | 138.77 | 1,109,006 |
| 2025-09-15 | 142.00 | 142.86 | 141.22 | 141.74 | 139.78 | 1,194,147 |
| 2025-09-12 | 141.53 | 142.20 | 141.19 | 141.55 | 139.59 | 1,432,810 |
| 2025-09-11 | 138.03 | 142.52 | 137.06 | 141.80 | 139.84 | 1,705,612 |
| 2025-09-10 | 137.90 | 138.81 | 137.00 | 137.73 | 135.83 | 1,133,434 |
| 2025-09-09 | 139.26 | 139.78 | 136.33 | 137.55 | 135.65 | 1,205,297 |
| 2025-09-08 | 140.51 | 140.82 | 139.21 | 140.03 | 138.09 | 1,421,016 |
| 2025-09-05 | 142.65 | 143.13 | 139.51 | 140.56 | 138.62 | 1,170,908 |
| 2025-09-04 | 139.87 | 141.94 | 139.54 | 141.94 | 139.98 | 870,278 |
| 2025-09-03 | 140.37 | 140.73 | 139.04 | 139.70 | 137.77 | 1,081,409 |
| 2025-09-02 | 140.56 | 140.85 | 139.11 | 140.35 | 138.41 | 1,328,697 |
| 2025-08-29 | 143.79 | 144.25 | 141.40 | 141.56 | 139.60 | 1,114,452 |
| 2025-08-28 | 144.50 | 144.50 | 143.42 | 144.01 | 142.02 | 961,010 |
| 2025-08-27 | 143.45 | 144.83 | 143.45 | 144.62 | 142.23 | 835,795 |
| 2025-08-26 | 142.56 | 143.64 | 142.00 | 143.34 | 140.97 | 1,524,055 |
| 2025-08-25 | 143.67 | 144.83 | 142.56 | 142.67 | 140.31 | 897,193 |
| 2025-08-22 | 141.09 | 144.25 | 140.70 | 143.74 | 141.36 | 1,186,121 |
| 2025-08-21 | 141.10 | 141.50 | 140.15 | 140.22 | 137.90 | 817,637 |
| 2025-08-20 | 141.19 | 142.69 | 140.44 | 141.87 | 139.52 | 1,234,820 |
| 2025-08-19 | 141.23 | 142.21 | 140.91 | 141.83 | 139.48 | 1,461,775 |
| 2025-08-18 | 140.66 | 141.58 | 140.29 | 140.85 | 138.52 | 859,489 |
| 2025-08-15 | 142.17 | 142.25 | 140.73 | 140.81 | 138.48 | 765,100 |
| 2025-08-14 | 142.76 | 143.33 | 141.27 | 141.84 | 139.49 | 779,134 |
| 2025-08-13 | 143.30 | 144.07 | 141.01 | 143.53 | 141.15 | 1,833,318 |
| 2025-08-12 | 143.77 | 143.79 | 142.90 | 143.43 | 141.06 | 867,667 |
| 2025-08-11 | 142.20 | 142.96 | 141.77 | 142.87 | 140.51 | 957,745 |
| 2025-08-08 | 143.72 | 144.44 | 142.35 | 142.65 | 140.29 | 596,999 |
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.