Xylem Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 121.73 | 122.68 | 121.01 | 121.78 | 118.68 | 1,831,266 |
| 2024-11-14 | 123.81 | 124.57 | 121.61 | 121.63 | 118.54 | 1,691,681 |
| 2024-11-13 | 123.54 | 125.00 | 122.07 | 123.73 | 120.58 | 2,230,668 |
| 2024-11-12 | 124.63 | 126.03 | 124.46 | 124.79 | 121.62 | 2,744,609 |
| 2024-11-11 | 124.58 | 125.07 | 123.12 | 124.63 | 121.46 | 1,193,967 |
| 2024-11-08 | 123.85 | 125.11 | 123.48 | 124.37 | 121.21 | 884,582 |
| 2024-11-07 | 124.61 | 125.60 | 123.27 | 123.66 | 120.51 | 1,223,066 |
| 2024-11-06 | 125.32 | 125.91 | 122.36 | 123.73 | 120.58 | 2,024,457 |
| 2024-11-05 | 120.82 | 122.44 | 120.12 | 122.26 | 119.15 | 1,085,211 |
| 2024-11-04 | 120.25 | 122.15 | 120.25 | 120.84 | 117.77 | 1,348,255 |
| 2024-11-01 | 121.44 | 122.44 | 119.36 | 119.46 | 116.42 | 1,925,015 |
| 2024-10-31 | 125.36 | 125.60 | 120.85 | 121.78 | 118.68 | 2,892,116 |
| 2024-10-30 | 129.63 | 130.62 | 129.03 | 130.22 | 126.91 | 1,318,483 |
| 2024-10-29 | 130.19 | 130.67 | 128.91 | 129.89 | 126.59 | 972,182 |
| 2024-10-28 | 131.51 | 132.24 | 130.78 | 130.79 | 127.46 | 694,046 |
| 2024-10-25 | 131.48 | 131.77 | 130.02 | 130.42 | 127.10 | 643,878 |
| 2024-10-24 | 131.84 | 132.22 | 130.02 | 130.65 | 127.33 | 747,232 |
| 2024-10-23 | 131.14 | 132.60 | 130.91 | 131.72 | 128.37 | 724,740 |
| 2024-10-22 | 131.62 | 132.25 | 130.58 | 131.37 | 128.03 | 927,630 |
| 2024-10-21 | 133.91 | 134.65 | 132.34 | 132.52 | 129.15 | 656,782 |
| 2024-10-18 | 135.50 | 135.86 | 133.85 | 134.32 | 130.90 | 1,018,267 |
| 2024-10-17 | 137.67 | 138.50 | 134.82 | 135.16 | 131.72 | 1,200,053 |
| 2024-10-16 | 136.84 | 137.98 | 136.75 | 137.46 | 133.96 | 978,188 |
| 2024-10-15 | 137.63 | 138.47 | 136.57 | 136.68 | 133.20 | 899,788 |
| 2024-10-14 | 137.18 | 137.50 | 136.13 | 137.24 | 133.75 | 657,157 |
| 2024-10-11 | 134.68 | 137.06 | 134.27 | 136.86 | 133.38 | 812,774 |
| 2024-10-10 | 135.44 | 135.99 | 134.09 | 134.17 | 130.76 | 922,457 |
| 2024-10-09 | 134.56 | 136.57 | 133.86 | 136.29 | 132.82 | 989,198 |
| 2024-10-08 | 134.31 | 134.65 | 133.06 | 134.20 | 130.79 | 1,108,156 |
| 2024-10-07 | 132.68 | 134.11 | 132.02 | 134.03 | 130.62 | 735,606 |
| 2024-10-04 | 134.31 | 134.31 | 132.27 | 133.47 | 130.07 | 735,004 |
| 2024-10-03 | 134.09 | 134.09 | 131.98 | 133.06 | 129.67 | 1,007,812 |
| 2024-10-02 | 133.52 | 134.73 | 133.21 | 134.38 | 130.96 | 886,256 |
| 2024-10-01 | 135.10 | 135.23 | 132.74 | 134.39 | 130.97 | 1,377,565 |
| 2024-09-30 | 133.85 | 135.09 | 132.69 | 135.03 | 131.59 | 1,005,651 |
| 2024-09-27 | 134.66 | 136.29 | 133.78 | 134.51 | 131.09 | 691,323 |
| 2024-09-26 | 134.90 | 135.50 | 134.01 | 134.13 | 130.72 | 847,004 |
| 2024-09-25 | 133.73 | 134.95 | 133.16 | 133.61 | 130.21 | 971,787 |
| 2024-09-24 | 133.95 | 134.38 | 132.71 | 133.04 | 129.66 | 1,373,075 |
| 2024-09-23 | 135.27 | 135.60 | 133.99 | 134.51 | 131.09 | 739,528 |
| 2024-09-20 | 135.82 | 136.31 | 133.77 | 134.81 | 131.38 | 2,267,015 |
| 2024-09-19 | 135.55 | 136.58 | 134.85 | 136.30 | 132.83 | 1,092,330 |
| 2024-09-18 | 133.28 | 134.85 | 131.80 | 132.86 | 129.48 | 1,559,247 |
| 2024-09-17 | 133.31 | 134.42 | 132.28 | 133.14 | 129.75 | 993,736 |
| 2024-09-16 | 132.00 | 133.16 | 130.12 | 132.79 | 129.41 | 977,726 |
| 2024-09-13 | 131.69 | 132.31 | 130.64 | 130.83 | 127.50 | 995,323 |
| 2024-09-12 | 130.23 | 131.03 | 128.67 | 131.01 | 127.68 | 1,241,045 |
| 2024-09-11 | 129.73 | 130.11 | 126.44 | 129.87 | 126.57 | 1,003,115 |
| 2024-09-10 | 129.50 | 130.03 | 128.61 | 129.82 | 126.52 | 797,240 |
| 2024-09-09 | 127.65 | 129.80 | 127.00 | 129.31 | 126.02 | 1,072,932 |
| 2024-09-06 | 128.14 | 129.82 | 126.58 | 126.71 | 123.49 | 1,348,183 |
| 2024-09-05 | 129.04 | 129.04 | 126.64 | 128.03 | 124.77 | 1,108,596 |
| 2024-09-04 | 129.61 | 131.48 | 128.18 | 129.09 | 125.81 | 1,744,377 |
| 2024-09-03 | 134.13 | 136.00 | 130.31 | 130.71 | 127.38 | 2,334,670 |
| 2024-08-30 | 136.06 | 137.84 | 135.30 | 137.53 | 134.03 | 1,263,088 |
| 2024-08-29 | 136.20 | 137.72 | 135.49 | 135.77 | 132.32 | 713,497 |
| 2024-08-28 | 135.77 | 136.63 | 135.33 | 135.82 | 132.01 | 923,374 |
| 2024-08-27 | 135.56 | 136.44 | 134.95 | 135.42 | 131.62 | 1,459,674 |
| 2024-08-26 | 137.25 | 138.47 | 135.93 | 136.25 | 132.43 | 808,464 |
| 2024-08-23 | 136.40 | 137.53 | 135.54 | 136.92 | 133.08 | 693,121 |
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.