Xylem Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 144.64 | 145.23 | 142.80 | 143.48 | 141.11 | 938,248 |
| 2025-08-06 | 143.93 | 144.02 | 142.43 | 143.62 | 141.24 | 956,635 |
| 2025-08-05 | 145.00 | 145.33 | 142.22 | 143.61 | 141.23 | 1,082,407 |
| 2025-08-04 | 142.73 | 144.40 | 141.86 | 143.97 | 141.59 | 1,593,744 |
| 2025-08-01 | 143.69 | 143.89 | 140.59 | 142.18 | 139.83 | 2,023,904 |
| 2025-07-31 | 137.71 | 144.83 | 135.00 | 144.62 | 142.23 | 3,539,216 |
| 2025-07-30 | 132.35 | 132.99 | 130.12 | 130.60 | 128.44 | 1,735,077 |
| 2025-07-29 | 133.04 | 133.81 | 131.29 | 131.96 | 129.78 | 809,107 |
| 2025-07-28 | 132.55 | 132.99 | 131.89 | 132.26 | 130.07 | 824,339 |
| 2025-07-25 | 131.96 | 132.83 | 131.23 | 132.57 | 130.38 | 580,467 |
| 2025-07-24 | 131.37 | 132.16 | 130.80 | 131.24 | 129.07 | 716,333 |
| 2025-07-23 | 131.72 | 132.15 | 131.01 | 131.77 | 129.59 | 616,445 |
| 2025-07-22 | 131.75 | 132.14 | 129.06 | 131.05 | 128.88 | 955,483 |
| 2025-07-21 | 133.54 | 133.92 | 131.87 | 131.94 | 129.76 | 679,356 |
| 2025-07-18 | 132.49 | 132.97 | 131.74 | 132.71 | 130.51 | 974,433 |
| 2025-07-17 | 130.32 | 132.57 | 129.74 | 132.46 | 130.27 | 1,035,982 |
| 2025-07-16 | 129.71 | 130.44 | 128.51 | 130.42 | 128.26 | 1,031,868 |
| 2025-07-15 | 131.64 | 132.47 | 129.66 | 129.67 | 127.52 | 693,562 |
| 2025-07-14 | 130.53 | 131.34 | 129.91 | 130.97 | 128.80 | 951,560 |
| 2025-07-11 | 130.53 | 131.35 | 130.29 | 130.95 | 128.78 | 1,078,928 |
| 2025-07-10 | 132.01 | 132.52 | 131.21 | 131.60 | 129.42 | 1,124,732 |
| 2025-07-09 | 132.17 | 132.18 | 130.39 | 131.55 | 129.37 | 892,411 |
| 2025-07-08 | 130.95 | 132.41 | 130.92 | 131.41 | 129.23 | 1,068,370 |
| 2025-07-07 | 131.91 | 132.71 | 130.63 | 131.00 | 128.83 | 1,320,651 |
| 2025-07-03 | 131.80 | 132.68 | 131.50 | 132.28 | 130.09 | 713,729 |
| 2025-07-02 | 131.25 | 131.91 | 130.53 | 131.71 | 129.53 | 1,151,774 |
| 2025-07-01 | 128.84 | 131.88 | 128.70 | 131.00 | 128.83 | 1,479,832 |
| 2025-06-30 | 128.54 | 129.51 | 127.37 | 129.36 | 127.22 | 2,548,303 |
| 2025-06-27 | 129.66 | 130.84 | 127.33 | 128.23 | 126.11 | 3,027,206 |
| 2025-06-26 | 127.99 | 130.21 | 127.53 | 129.50 | 127.36 | 1,535,681 |
| 2025-06-25 | 127.47 | 127.90 | 126.57 | 127.49 | 125.38 | 1,386,419 |
| 2025-06-24 | 126.35 | 127.48 | 124.97 | 127.15 | 125.05 | 1,136,132 |
| 2025-06-23 | 124.62 | 125.62 | 123.33 | 125.49 | 123.41 | 1,257,148 |
| 2025-06-20 | 125.19 | 126.14 | 124.35 | 124.46 | 122.40 | 2,027,335 |
| 2025-06-18 | 125.48 | 126.27 | 125.00 | 125.13 | 123.06 | 931,851 |
| 2025-06-17 | 126.89 | 127.31 | 125.25 | 125.37 | 123.29 | 824,133 |
| 2025-06-16 | 126.52 | 128.12 | 126.31 | 127.59 | 125.48 | 1,010,979 |
| 2025-06-13 | 125.77 | 126.94 | 124.71 | 125.50 | 123.42 | 854,003 |
| 2025-06-12 | 126.43 | 127.55 | 126.05 | 127.30 | 125.19 | 791,061 |
| 2025-06-11 | 128.41 | 128.64 | 126.78 | 127.02 | 124.92 | 728,654 |
| 2025-06-10 | 127.83 | 128.63 | 127.14 | 128.49 | 126.36 | 1,044,437 |
| 2025-06-09 | 127.06 | 128.41 | 126.75 | 127.63 | 125.52 | 1,066,654 |
| 2025-06-06 | 127.98 | 128.45 | 125.60 | 126.68 | 124.58 | 1,921,768 |
| 2025-06-05 | 127.06 | 127.13 | 125.89 | 126.66 | 124.56 | 844,309 |
| 2025-06-04 | 127.51 | 127.59 | 126.72 | 126.73 | 124.63 | 1,045,719 |
| 2025-06-03 | 125.67 | 127.62 | 125.09 | 127.15 | 125.05 | 949,050 |
| 2025-06-02 | 125.13 | 125.82 | 123.82 | 125.70 | 123.62 | 1,382,782 |
| 2025-05-30 | 126.52 | 126.69 | 125.20 | 126.04 | 123.95 | 2,624,076 |
| 2025-05-29 | 126.17 | 126.17 | 124.40 | 125.66 | 123.58 | 887,629 |
| 2025-05-28 | 126.62 | 127.14 | 125.35 | 125.65 | 123.18 | 985,641 |
| 2025-05-27 | 125.66 | 126.30 | 124.58 | 126.24 | 123.76 | 1,151,420 |
| 2025-05-23 | 123.57 | 124.76 | 123.57 | 124.05 | 121.61 | 1,282,306 |
| 2025-05-22 | 125.24 | 126.11 | 124.90 | 125.27 | 122.80 | 1,383,769 |
| 2025-05-21 | 126.00 | 127.24 | 125.59 | 125.66 | 123.19 | 1,226,682 |
| 2025-05-20 | 127.60 | 128.02 | 126.63 | 127.01 | 124.51 | 1,185,540 |
| 2025-05-19 | 126.70 | 128.20 | 126.43 | 128.00 | 125.48 | 786,665 |
| 2025-05-16 | 126.94 | 128.06 | 125.85 | 128.03 | 125.51 | 1,042,352 |
| 2025-05-15 | 125.30 | 127.18 | 125.22 | 126.62 | 124.13 | 1,222,699 |
| 2025-05-14 | 126.54 | 126.76 | 125.20 | 125.45 | 122.98 | 1,232,242 |
| 2025-05-13 | 127.18 | 127.71 | 126.78 | 126.93 | 124.43 | 1,327,579 |
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.