Xylem Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 127.11 | 127.30 | 125.65 | 127.25 | 124.75 | 1,531,634 |
| 2025-05-09 | 123.56 | 124.00 | 122.62 | 122.85 | 120.43 | 664,819 |
| 2025-05-08 | 121.93 | 124.37 | 121.39 | 123.31 | 120.88 | 986,107 |
| 2025-05-07 | 120.94 | 122.29 | 120.44 | 121.09 | 118.71 | 1,664,213 |
| 2025-05-06 | 120.95 | 122.47 | 120.40 | 120.45 | 118.08 | 1,606,766 |
| 2025-05-05 | 123.24 | 124.39 | 122.30 | 122.33 | 119.92 | 1,411,074 |
| 2025-05-02 | 122.66 | 125.27 | 122.04 | 124.25 | 121.80 | 1,834,709 |
| 2025-05-01 | 121.03 | 121.85 | 120.25 | 120.75 | 118.37 | 1,829,935 |
| 2025-04-30 | 118.06 | 120.79 | 117.04 | 120.57 | 118.20 | 2,701,512 |
| 2025-04-29 | 119.00 | 119.71 | 115.29 | 118.62 | 116.29 | 2,864,911 |
| 2025-04-28 | 116.83 | 117.37 | 114.49 | 115.92 | 113.64 | 2,427,237 |
| 2025-04-25 | 115.62 | 116.39 | 114.74 | 116.10 | 113.81 | 1,923,120 |
| 2025-04-24 | 113.53 | 116.15 | 113.15 | 115.61 | 113.33 | 1,819,202 |
| 2025-04-23 | 114.20 | 116.32 | 112.98 | 113.35 | 111.12 | 1,773,224 |
| 2025-04-22 | 110.00 | 111.93 | 109.26 | 111.70 | 109.50 | 2,416,268 |
| 2025-04-21 | 109.21 | 110.01 | 107.04 | 108.52 | 106.38 | 1,917,892 |
| 2025-04-17 | 109.26 | 111.51 | 109.26 | 110.42 | 108.25 | 2,154,926 |
| 2025-04-16 | 108.26 | 110.73 | 108.26 | 109.19 | 107.04 | 2,484,984 |
| 2025-04-15 | 110.33 | 110.80 | 108.93 | 109.14 | 106.99 | 1,559,253 |
| 2025-04-14 | 111.24 | 111.24 | 108.59 | 109.70 | 107.54 | 1,694,237 |
| 2025-04-11 | 107.32 | 110.20 | 105.73 | 109.06 | 106.91 | 1,938,139 |
| 2025-04-10 | 108.26 | 109.17 | 104.14 | 107.68 | 105.56 | 2,176,152 |
| 2025-04-09 | 101.76 | 111.17 | 100.72 | 110.50 | 108.33 | 2,965,015 |
| 2025-04-08 | 106.85 | 108.06 | 101.30 | 102.86 | 100.84 | 3,699,953 |
| 2025-04-07 | 102.48 | 107.70 | 100.47 | 103.69 | 101.65 | 3,238,426 |
| 2025-04-04 | 108.00 | 108.28 | 104.24 | 104.60 | 102.54 | 2,835,537 |
| 2025-04-03 | 115.46 | 116.28 | 110.88 | 110.99 | 108.81 | 2,755,590 |
| 2025-04-02 | 118.51 | 119.25 | 117.74 | 119.05 | 116.71 | 2,648,467 |
| 2025-04-01 | 119.36 | 120.30 | 118.21 | 119.88 | 117.52 | 1,414,803 |
| 2025-03-31 | 118.64 | 120.11 | 116.52 | 119.46 | 117.11 | 1,694,833 |
| 2025-03-28 | 121.58 | 122.66 | 119.39 | 119.44 | 117.09 | 1,590,303 |
| 2025-03-27 | 122.83 | 123.85 | 121.43 | 122.02 | 119.62 | 1,625,227 |
| 2025-03-26 | 122.86 | 123.83 | 122.45 | 123.13 | 120.71 | 1,643,297 |
| 2025-03-25 | 121.63 | 123.48 | 120.37 | 123.09 | 120.67 | 1,745,430 |
| 2025-03-24 | 119.97 | 121.10 | 119.28 | 120.80 | 118.42 | 2,251,839 |
| 2025-03-21 | 118.69 | 119.21 | 117.04 | 118.47 | 116.14 | 2,663,490 |
| 2025-03-20 | 120.07 | 120.81 | 119.13 | 119.84 | 117.48 | 1,329,215 |
| 2025-03-19 | 120.78 | 122.19 | 120.33 | 121.31 | 118.92 | 1,646,146 |
| 2025-03-18 | 122.67 | 122.95 | 120.64 | 120.92 | 118.54 | 1,346,585 |
| 2025-03-17 | 122.50 | 124.52 | 122.13 | 123.08 | 120.66 | 1,712,307 |
| 2025-03-14 | 122.53 | 123.27 | 121.76 | 122.76 | 120.34 | 1,810,347 |
| 2025-03-13 | 122.86 | 123.95 | 120.79 | 121.00 | 118.62 | 1,385,859 |
| 2025-03-12 | 124.18 | 124.54 | 122.77 | 122.85 | 120.43 | 1,117,979 |
| 2025-03-11 | 128.05 | 128.16 | 123.49 | 123.63 | 121.20 | 1,884,097 |
| 2025-03-10 | 129.09 | 130.88 | 127.72 | 128.25 | 125.73 | 1,339,665 |
| 2025-03-07 | 128.02 | 130.91 | 127.25 | 130.62 | 128.05 | 1,282,801 |
| 2025-03-06 | 128.04 | 129.65 | 127.19 | 128.96 | 126.42 | 1,504,675 |
| 2025-03-05 | 127.62 | 130.85 | 127.56 | 129.67 | 127.12 | 1,521,067 |
| 2025-03-04 | 127.76 | 129.25 | 126.52 | 127.32 | 124.81 | 1,819,199 |
| 2025-03-03 | 131.41 | 132.70 | 129.11 | 129.78 | 127.23 | 1,318,011 |
| 2025-02-28 | 129.67 | 131.16 | 128.73 | 130.89 | 128.31 | 2,510,776 |
| 2025-02-27 | 128.38 | 129.65 | 127.92 | 128.78 | 126.25 | 2,093,202 |
| 2025-02-26 | 128.67 | 129.57 | 128.20 | 128.50 | 125.97 | 1,280,824 |
| 2025-02-25 | 128.35 | 130.00 | 127.58 | 128.06 | 125.54 | 2,319,198 |
| 2025-02-24 | 127.75 | 128.96 | 126.23 | 128.23 | 125.71 | 1,511,724 |
| 2025-02-21 | 130.06 | 130.50 | 127.02 | 127.34 | 124.83 | 1,234,272 |
| 2025-02-20 | 130.37 | 130.37 | 128.50 | 129.73 | 127.18 | 830,744 |
| 2025-02-19 | 129.72 | 130.62 | 129.36 | 130.26 | 127.70 | 1,006,694 |
| 2025-02-18 | 129.32 | 130.89 | 128.50 | 130.49 | 127.92 | 1,132,052 |
| 2025-02-14 | 131.28 | 131.74 | 129.21 | 129.38 | 126.44 | 1,162,469 |
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.