Xylem Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 103.98 | 105.83 | 103.41 | 104.05 | 104.05 | 2,602,600 |
| 2026-10-15 | 103.51 | 104.78 | 102.80 | 103.37 | 103.37 | 1,827,100 |
| 2026-10-14 | 102.14 | 103.48 | 101.50 | 102.74 | 102.74 | 2,429,400 |
| 2026-10-13 | 102.61 | 103.03 | 101.37 | 102.54 | 102.54 | 1,097,500 |
| 2026-10-12 | 103.00 | 103.82 | 102.52 | 102.59 | 102.59 | 1,217,400 |
| 2026-10-09 | 102.28 | 103.71 | 100.77 | 102.71 | 102.71 | 1,894,200 |
| 2026-10-08 | 101.86 | 102.34 | 100.70 | 101.99 | 101.99 | 2,234,700 |
| 2026-10-07 | 103.39 | 103.80 | 101.62 | 101.82 | 101.82 | 2,477,700 |
| 2026-10-06 | 102.76 | 105.07 | 102.50 | 104.57 | 104.57 | 4,039,600 |
| 2026-10-05 | 100.95 | 103.44 | 100.58 | 102.42 | 102.42 | 1,786,200 |
| 2026-10-02 | 101.99 | 102.36 | 101.20 | 101.79 | 101.79 | 2,256,400 |
| 2026-10-01 | 101.26 | 101.74 | 98.580 | 100.88 | 100.88 | 2,938,100 |
| 2026-09-30 | 102.27 | 102.46 | 100.90 | 101.27 | 101.27 | 2,701,700 |
| 2026-09-29 | 101.00 | 101.49 | 100.17 | 100.93 | 100.93 | 2,210,100 |
| 2026-09-28 | 102.18 | 102.80 | 100.90 | 100.91 | 100.91 | 2,042,400 |
| 2026-09-25 | 102.89 | 103.94 | 102.28 | 102.63 | 102.63 | 2,330,500 |
| 2026-09-24 | 107.70 | 108.12 | 102.25 | 102.66 | 102.66 | 4,075,900 |
| 2026-09-23 | 107.00 | 109.14 | 107.00 | 108.64 | 108.64 | 1,881,900 |
| 2026-09-22 | 108.45 | 108.65 | 106.61 | 107.85 | 107.85 | 1,724,200 |
| 2026-09-21 | 108.36 | 108.36 | 106.98 | 107.24 | 107.24 | 2,343,600 |
| 2026-09-18 | 107.39 | 108.26 | 106.80 | 107.56 | 107.56 | 4,385,500 |
| 2026-09-17 | 109.25 | 109.46 | 106.73 | 107.60 | 107.60 | 2,167,500 |
| 2026-09-16 | 108.54 | 109.84 | 106.30 | 107.27 | 107.27 | 2,955,000 |
| 2026-09-15 | 106.99 | 108.24 | 106.17 | 107.50 | 107.50 | 2,385,703 |
| 2026-09-14 | 106.23 | 108.74 | 106.00 | 107.49 | 107.49 | 2,968,563 |
| 2026-09-11 | 108.54 | 108.92 | 106.25 | 106.96 | 106.96 | 1,845,400 |
| 2026-09-10 | 106.63 | 107.47 | 105.70 | 106.55 | 106.55 | 3,392,500 |
| 2026-09-09 | 108.09 | 109.04 | 106.69 | 107.64 | 107.64 | 6,867,000 |
| 2026-09-08 | 106.50 | 110.13 | 106.03 | 108.81 | 108.81 | 3,607,900 |
| 2026-09-04 | 107.53 | 109.14 | 105.48 | 105.69 | 105.69 | 2,424,800 |
| 2026-09-03 | 107.82 | 108.35 | 106.41 | 107.89 | 107.89 | 1,637,800 |
| 2026-09-02 | 107.27 | 107.61 | 105.72 | 106.74 | 106.74 | 1,983,100 |
| 2026-09-01 | 109.68 | 110.20 | 106.59 | 106.89 | 106.89 | 1,882,000 |
| 2026-08-31 | 110.42 | 111.29 | 110.00 | 110.11 | 110.11 | 2,009,400 |
| 2026-08-28 | 112.88 | 113.71 | 110.46 | 111.31 | 111.31 | 1,458,900 |
| 2026-08-27 | 112.55 | 113.32 | 110.84 | 112.65 | 112.65 | 2,105,400 |
| 2026-08-26 | 113.13 | 114.64 | 113.00 | 113.42 | 112.99 | 1,451,200 |
| 2026-08-25 | 115.15 | 115.68 | 112.27 | 112.81 | 112.38 | 2,231,513 |
| 2026-08-24 | 114.56 | 115.43 | 113.46 | 114.18 | 113.75 | 1,599,092 |
| 2026-08-21 | 114.28 | 114.73 | 112.94 | 113.42 | 112.99 | 1,457,222 |
| 2026-08-20 | 115.61 | 116.20 | 113.00 | 113.44 | 113.01 | 1,510,844 |
| 2026-08-19 | 113.99 | 116.82 | 113.98 | 116.21 | 115.77 | 1,579,387 |
| 2026-08-18 | 116.00 | 116.05 | 112.50 | 113.94 | 113.51 | 2,346,687 |
| 2026-08-17 | 119.32 | 119.48 | 117.45 | 117.47 | 117.02 | 1,262,165 |
| 2026-08-14 | 120.08 | 120.32 | 119.00 | 119.68 | 119.23 | 1,164,231 |
| 2026-08-13 | 122.40 | 122.92 | 119.47 | 120.32 | 119.86 | 1,465,148 |
| 2026-08-12 | 123.24 | 124.00 | 120.44 | 121.93 | 121.47 | 1,595,973 |
| 2026-08-11 | 122.00 | 123.68 | 121.62 | 123.18 | 122.71 | 1,421,589 |
| 2026-08-10 | 120.05 | 123.63 | 120.00 | 121.19 | 120.73 | 1,412,251 |
| 2026-08-07 | 120.62 | 122.16 | 120.06 | 120.32 | 119.86 | 1,516,960 |
| 2026-08-06 | 122.70 | 123.71 | 120.38 | 120.76 | 120.30 | 1,170,415 |
| 2026-08-05 | 122.75 | 122.99 | 121.35 | 122.25 | 121.79 | 1,351,705 |
| 2026-08-04 | 120.36 | 122.20 | 118.56 | 122.17 | 121.71 | 1,734,873 |
| 2026-08-03 | 117.76 | 119.72 | 117.51 | 119.08 | 118.63 | 1,623,863 |
| 2026-07-31 | 117.07 | 118.19 | 114.82 | 116.97 | 116.53 | 2,004,392 |
| 2026-07-30 | 122.25 | 123.05 | 116.30 | 116.82 | 116.38 | 2,494,365 |
| 2026-07-29 | 123.10 | 124.37 | 121.02 | 122.13 | 121.67 | 2,554,959 |
| 2026-07-28 | 122.39 | 127.16 | 119.82 | 124.97 | 124.50 | 4,087,349 |
| 2026-07-27 | 120.80 | 121.68 | 119.96 | 120.16 | 119.70 | 2,207,796 |
| 2026-07-24 | 117.28 | 120.20 | 117.16 | 119.75 | 119.30 | 1,863,450 |
Page 1 of 63 · 3,774 trading daysOlder →
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.