Xylem Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 131.28 | 131.74 | 129.21 | 129.38 | 126.44 | 1,162,469 |
| 2025-02-13 | 130.31 | 131.43 | 129.64 | 131.09 | 128.11 | 818,531 |
| 2025-02-12 | 130.17 | 131.43 | 129.56 | 129.91 | 126.96 | 1,717,981 |
| 2025-02-11 | 130.93 | 132.90 | 130.08 | 132.04 | 129.04 | 1,212,148 |
| 2025-02-10 | 132.03 | 132.17 | 130.29 | 131.26 | 128.28 | 1,490,437 |
| 2025-02-07 | 131.48 | 132.61 | 130.71 | 131.09 | 128.11 | 2,040,267 |
| 2025-02-06 | 130.14 | 131.63 | 129.00 | 131.42 | 128.44 | 1,748,593 |
| 2025-02-05 | 129.00 | 131.43 | 128.49 | 129.81 | 126.86 | 1,970,566 |
| 2025-02-04 | 125.00 | 131.93 | 125.00 | 129.24 | 126.30 | 2,556,444 |
| 2025-02-03 | 122.31 | 123.40 | 120.53 | 122.80 | 120.01 | 1,795,294 |
| 2025-01-31 | 120.14 | 124.29 | 120.07 | 124.04 | 121.22 | 1,983,332 |
| 2025-01-30 | 122.13 | 122.90 | 120.51 | 121.79 | 119.02 | 1,197,625 |
| 2025-01-29 | 121.15 | 122.56 | 121.07 | 121.25 | 118.50 | 727,184 |
| 2025-01-28 | 121.91 | 122.24 | 120.49 | 121.34 | 118.58 | 957,472 |
| 2025-01-27 | 120.55 | 122.36 | 120.09 | 122.18 | 119.40 | 885,179 |
| 2025-01-24 | 121.78 | 122.71 | 121.00 | 121.57 | 118.81 | 1,066,226 |
| 2025-01-23 | 121.61 | 122.49 | 120.75 | 121.58 | 118.82 | 1,028,285 |
| 2025-01-22 | 121.89 | 122.93 | 121.04 | 121.64 | 118.88 | 1,191,005 |
| 2025-01-21 | 120.68 | 122.38 | 120.10 | 121.92 | 119.15 | 1,182,368 |
| 2025-01-17 | 119.98 | 120.83 | 119.25 | 119.66 | 116.94 | 1,396,461 |
| 2025-01-16 | 116.97 | 119.21 | 116.71 | 118.95 | 116.25 | 1,465,480 |
| 2025-01-15 | 117.61 | 118.23 | 115.36 | 116.09 | 113.45 | 1,339,956 |
| 2025-01-14 | 115.85 | 116.38 | 114.27 | 115.42 | 112.80 | 2,137,024 |
| 2025-01-13 | 113.54 | 115.68 | 113.26 | 115.64 | 113.01 | 1,154,323 |
| 2025-01-10 | 114.38 | 115.56 | 113.74 | 114.02 | 111.43 | 1,334,464 |
| 2025-01-08 | 115.16 | 116.05 | 114.25 | 115.91 | 113.28 | 1,274,472 |
| 2025-01-07 | 116.89 | 117.52 | 115.09 | 115.78 | 113.15 | 1,232,367 |
| 2025-01-06 | 117.62 | 117.88 | 116.35 | 116.84 | 114.19 | 1,166,509 |
| 2025-01-03 | 116.17 | 117.80 | 116.17 | 117.18 | 114.52 | 816,575 |
| 2025-01-02 | 117.02 | 117.72 | 115.90 | 115.95 | 113.32 | 1,015,902 |
| 2024-12-31 | 116.78 | 117.11 | 115.57 | 116.02 | 113.38 | 641,726 |
| 2024-12-30 | 116.46 | 116.80 | 115.16 | 116.28 | 113.64 | 586,812 |
| 2024-12-27 | 117.60 | 119.10 | 117.18 | 117.53 | 114.86 | 552,435 |
| 2024-12-26 | 117.80 | 118.72 | 117.54 | 118.47 | 115.78 | 575,661 |
| 2024-12-24 | 117.37 | 118.36 | 117.23 | 118.15 | 115.47 | 379,348 |
| 2024-12-23 | 116.77 | 117.81 | 116.57 | 117.51 | 114.84 | 945,823 |
| 2024-12-20 | 116.07 | 118.12 | 115.90 | 117.14 | 114.48 | 2,799,561 |
| 2024-12-19 | 117.44 | 118.92 | 116.13 | 116.43 | 113.79 | 1,708,089 |
| 2024-12-18 | 120.79 | 121.56 | 116.88 | 116.92 | 114.26 | 1,638,675 |
| 2024-12-17 | 119.73 | 121.76 | 119.73 | 120.77 | 118.03 | 2,009,238 |
| 2024-12-16 | 120.72 | 122.57 | 120.00 | 120.78 | 118.04 | 1,515,923 |
| 2024-12-13 | 120.93 | 121.64 | 120.40 | 120.60 | 117.86 | 1,353,557 |
| 2024-12-12 | 122.08 | 122.88 | 120.76 | 121.07 | 118.32 | 1,577,659 |
| 2024-12-11 | 129.37 | 129.37 | 123.08 | 123.38 | 120.58 | 2,274,064 |
| 2024-12-10 | 129.91 | 130.33 | 126.80 | 128.57 | 125.65 | 1,767,305 |
| 2024-12-09 | 127.59 | 130.12 | 127.20 | 129.35 | 126.41 | 1,933,658 |
| 2024-12-06 | 127.00 | 127.74 | 126.13 | 126.37 | 123.50 | 980,211 |
| 2024-12-05 | 127.40 | 127.90 | 126.20 | 126.23 | 123.36 | 975,641 |
| 2024-12-04 | 127.94 | 128.42 | 127.27 | 127.54 | 124.64 | 1,157,260 |
| 2024-12-03 | 127.06 | 128.00 | 125.86 | 127.69 | 124.79 | 1,050,738 |
| 2024-12-02 | 126.70 | 127.25 | 125.18 | 127.01 | 124.13 | 1,418,261 |
| 2024-11-29 | 126.39 | 127.83 | 126.07 | 126.75 | 123.87 | 1,083,979 |
| 2024-11-27 | 125.44 | 127.08 | 124.93 | 125.61 | 122.76 | 1,225,240 |
| 2024-11-26 | 128.27 | 128.67 | 124.42 | 124.54 | 121.71 | 1,536,391 |
| 2024-11-25 | 127.43 | 129.28 | 126.12 | 128.94 | 125.66 | 4,258,867 |
| 2024-11-22 | 126.14 | 127.73 | 125.76 | 126.87 | 123.64 | 1,365,941 |
| 2024-11-21 | 122.90 | 126.97 | 122.90 | 125.36 | 122.17 | 1,686,184 |
| 2024-11-20 | 122.59 | 123.28 | 121.39 | 122.82 | 119.70 | 2,043,034 |
| 2024-11-19 | 121.49 | 122.53 | 120.98 | 122.23 | 119.12 | 1,717,426 |
| 2024-11-18 | 121.28 | 123.56 | 121.07 | 122.46 | 119.34 | 1,459,292 |
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.