NYSE:XYL | Historical Stock Price | Xylem Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-10-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$22.00$33.85$52.09$80.15$123.31$189.742011-10-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$78.79$88.69492,000——
2019-12-30$78.74$88.63523,800——
2019-12-27$78.84$88.75346,700——
2019-12-26$78.60$88.48427,500——
2019-12-24$78.64$88.52184,600——
2019-12-23$78.95$88.87663,600——
2019-12-20$78.61$88.491,969,200——
2019-12-19$77.59$87.34830,100——
2019-12-18$77.91$87.70921,500——
2019-12-17$77.98$87.78942,200——
2019-12-16$77.28$86.99664,900——
2019-12-13$77.72$87.49738,300——
2019-12-12$77.66$87.42760,900——
2019-12-11$76.83$86.48665,600——
2019-12-10$75.81$85.34911,400——
2019-12-09$75.40$84.871,082,000——
2019-12-06$75.32$84.78981,300——
2019-12-05$74.91$84.321,273,200——
2019-12-04$75.38$84.851,023,400——
2019-12-03$75.54$85.03800,000——
2019-12-02$76.55$86.17920,100——
2019-11-29$77.51$87.25624,200——
2019-11-27$77.61$87.36794,700——
2019-11-26$77.15$86.842,154,500——
2019-11-25$76.59$86.211,313,500——
2019-11-22$76.89$86.551,082,300——
2019-11-21$77.43$87.16718,300——
2019-11-20$77.47$87.20999,700——
2019-11-19$78.00$87.80880,700——
2019-11-18$77.31$87.02702,800——
2019-11-15$77.55$87.29809,700——
2019-11-14$76.51$86.12874,800——
2019-11-13$75.77$85.29905,100——
2019-11-12$76.64$86.27904,900——
2019-11-11$75.81$85.34913,600——
2019-11-08$77.33$87.05960,000——
2019-11-07$77.32$87.04794,500——
2019-11-06$78.20$88.03962,900——
2019-11-05$79.67$89.681,297,800——
2019-11-04$78.65$88.531,132,800——
2019-11-01$79.12$89.062,921,300——
2019-10-31$76.69$86.332,106,700——
2019-10-30$84.06$94.62966,700——
2019-10-29$84.77$95.15735,700——
2019-10-28$84.03$94.32753,300——
2019-10-25$83.30$93.50713,800——
2019-10-24$81.98$92.02736,300——
2019-10-23$81.60$91.59841,100——
2019-10-22$81.27$91.22734,700——
2019-10-21$81.01$90.93810,800——
2019-10-18$79.78$89.55976,700——
2019-10-17$78.81$88.46624,300——
2019-10-16$78.18$87.75857,200——
2019-10-15$78.02$87.58555,700——
2019-10-14$77.01$86.44560,600——
2019-10-11$77.63$87.14667,400——
2019-10-10$75.43$84.67762,200——
2019-10-09$74.57$83.70512,200——
2019-10-08$73.43$82.42727,700——
2019-10-07$75.57$84.83655,800——
2019-10-04$75.97$85.27466,700——
2019-10-03$75.12$84.32937,900——
2019-10-02$74.61$83.75958,700——
2019-10-01$76.83$86.24850,600——
2019-09-30$79.62$89.37748,000——
2019-09-27$80.13$89.94881,900——
2019-09-26$79.33$89.05863,100——
2019-09-25$78.56$88.18605,000——
2019-09-24$76.86$86.27901,000——
2019-09-23$77.54$87.04458,100——
2019-09-20$77.48$86.971,440,500——
2019-09-19$77.95$87.50519,400——
2019-09-18$78.39$87.99763,900——
2019-09-17$78.33$87.92643,300——
2019-09-16$78.06$87.62583,800——
2019-09-13$78.67$88.30759,900——
2019-09-12$78.07$87.63766,600——
2019-09-11$79.29$89.00958,400——
2019-09-10$78.35$87.95714,800——
2019-09-09$77.50$86.99677,300——
2019-09-06$78.39$87.99701,000——
2019-09-05$77.75$87.27525,300——
2019-09-04$75.31$84.53741,000——
2019-09-03$74.64$83.78700,100——
2019-08-30$76.61$85.99637,500——
2019-08-29$76.39$85.75850,400——
2019-08-28$74.99$84.17352,800——
2019-08-27$74.28$83.11583,200——
2019-08-26$74.06$82.86504,500——
2019-08-23$73.74$82.501,039,900——
2019-08-22$75.57$84.55536,200——
2019-08-21$75.97$85.00434,100——
2019-08-20$76.04$85.08513,100——
2019-08-19$76.90$86.04467,000——
2019-08-16$76.57$85.67494,400——
2019-08-15$75.15$84.08674,800——
2019-08-14$74.88$83.78686,200——
2019-08-13$77.04$86.20458,600——
2019-08-12$75.76$84.76720,800——
2019-08-09$76.82$85.95782,100——
2019-08-08$77.21$86.39880,700——
2019-08-07$76.02$85.05819,300——
2019-08-06$75.82$84.83991,700——
2019-08-05$74.60$83.47872,600——
2019-08-02$77.53$86.74966,100——
2019-08-01$78.81$88.182,006,600——
2019-07-31$80.29$89.83838,900——
2019-07-30$81.12$90.76579,700——
2019-07-29$80.89$90.50590,900——
2019-07-26$81.48$91.16569,700——
2019-07-25$81.67$91.38720,300——
2019-07-24$82.34$92.13647,200——
2019-07-23$81.78$91.50666,800——
2019-07-22$80.33$89.88731,000——
2019-07-19$80.87$90.48730,200——
2019-07-18$80.46$90.02686,800——
2019-07-17$81.30$90.96531,600——
2019-07-16$82.62$92.44646,500——
2019-07-15$81.91$91.64485,800——
2019-07-12$82.50$92.30800,500——
2019-07-11$81.15$90.79602,800——
2019-07-10$80.39$89.94642,600——
2019-07-09$80.98$90.601,005,700——
2019-07-08$81.70$91.411,347,600——
2019-07-05$82.84$92.69654,900——
2019-07-03$83.33$93.23420,700——
2019-07-02$83.17$93.051,011,900——
2019-07-01$84.41$94.44769,400——
2019-06-28$83.64$93.582,211,800——
2019-06-27$81.86$91.59396,100——
2019-06-26$81.32$90.98536,500——
2019-06-25$81.56$91.25844,000——
2019-06-24$82.10$91.86708,500——
2019-06-21$81.76$91.481,431,400——
2019-06-20$83.30$93.201,048,500——
2019-06-19$81.53$91.22871,900——
2019-06-18$81.19$90.841,012,000——
2019-06-17$80.54$90.11534,100——
2019-06-14$81.08$90.72503,900——
2019-06-13$81.09$90.73422,000——
2019-06-12$80.21$89.74372,500——
2019-06-11$80.00$89.51708,000——
2019-06-10$80.38$89.93358,600——
2019-06-07$79.56$89.02606,400——
2019-06-06$79.15$88.56740,800——
2019-06-05$78.88$88.251,014,700——
2019-06-04$77.40$86.60899,000——
2019-06-03$75.72$84.721,393,000——
2019-05-31$74.22$83.04800,400——
2019-05-30$74.13$82.94359,400——
2019-05-29$73.97$82.761,023,800——
2019-05-28$74.24$82.79994,100——
2019-05-24$73.93$82.45818,500——
2019-05-23$74.07$82.60902,000——
2019-05-22$75.43$84.12447,500——
2019-05-21$75.77$84.50424,000——
2019-05-20$74.50$83.08674,400——
2019-05-17$75.22$83.89877,700——
2019-05-16$76.26$85.051,024,100——
2019-05-15$76.45$85.26598,500——
2019-05-14$75.51$84.211,427,300——
2019-05-13$76.80$85.651,040,500——
2019-05-10$78.18$87.191,161,900——
2019-05-09$79.08$88.19846,300——
2019-05-08$79.13$88.25560,500——
2019-05-07$79.17$88.291,286,500——
2019-05-06$80.08$89.311,237,700——
2019-05-03$82.29$91.771,156,300——
2019-05-02$79.54$88.712,401,100——
2019-05-01$83.29$92.89909,500——
2019-04-30$83.40$93.011,179,900——
2019-04-29$83.82$93.48495,600——
2019-04-26$83.11$92.69663,100——
2019-04-25$82.18$91.65650,300——
2019-04-24$83.07$92.64680,700——
2019-04-23$83.07$92.64948,000——
2019-04-22$83.49$93.11366,900——
2019-04-18$82.93$92.49660,200——
2019-04-17$82.77$92.31840,900——
2019-04-16$82.44$91.94650,300——
2019-04-15$81.87$91.30875,100——
2019-04-12$82.37$91.86901,100——
2019-04-11$80.90$90.22749,100——
2019-04-10$79.37$88.52833,500——
2019-04-09$79.57$88.74730,200——
2019-04-08$81.33$90.701,148,100——
2019-04-05$80.34$89.601,123,800——
2019-04-04$80.00$89.22637,700——
2019-04-03$79.69$88.87689,200——
2019-04-02$80.04$89.26569,300——
2019-04-01$80.56$89.841,004,000——
2019-03-29$79.04$88.151,357,000——
2019-03-28$79.07$88.18646,100——
2019-03-27$77.98$86.97458,300——
2019-03-26$78.10$87.10483,800——
2019-03-25$76.86$85.72612,000——
2019-03-22$77.06$85.94711,700——
2019-03-21$79.25$88.38393,400——
2019-03-20$78.18$87.19563,700——
2019-03-19$78.43$87.47941,500——
2019-03-18$78.33$87.36671,000——
2019-03-15$76.74$85.581,176,400——
2019-03-14$76.50$85.31563,500——
2019-03-13$77.31$86.22629,100——
2019-03-12$76.69$85.53736,000——
2019-03-11$76.89$85.75832,700——
2019-03-08$75.08$83.73792,100——
2019-03-07$75.32$84.00922,400——
2019-03-06$75.85$84.59730,100——
2019-03-05$76.19$84.97742,600——
2019-03-04$76.25$85.04710,600——
2019-03-01$76.37$85.17870,600——
2019-02-28$75.55$84.261,031,100——
2019-02-27$76.30$85.09817,000——
2019-02-26$75.37$84.05591,700——
2019-02-25$75.26$83.93704,300——
2019-02-22$74.80$83.42625,400——
2019-02-21$74.32$82.881,000,100——
2019-02-20$74.07$82.60619,900——
2019-02-19$73.26$81.70868,900——
2019-02-15$73.93$82.45934,900——
2019-02-14$72.48$80.831,149,600——
2019-02-13$72.68$81.051,024,000——
2019-02-12$72.90$81.031,123,400——
2019-02-11$71.41$79.38719,400——
2019-02-08$70.59$78.46979,500——
2019-02-07$70.37$78.22794,800——
2019-02-06$71.56$79.54992,500——
2019-02-05$70.74$78.631,044,400——
2019-02-04$70.32$78.16998,100——
2019-02-01$70.15$77.981,294,800——
2019-01-31$71.26$79.211,682,100——
2019-01-30$71.99$80.021,368,800——
2019-01-29$70.49$78.35992,400——
2019-01-28$69.35$77.09684,000——
2019-01-25$69.86$77.65948,900——
2019-01-24$68.63$76.291,195,400——
2019-01-23$68.39$76.021,095,100——
2019-01-22$69.27$77.001,441,700——
2019-01-18$71.21$79.151,062,700——
2019-01-17$70.15$77.98594,100——
2019-01-16$68.97$76.66607,400——
2019-01-15$68.85$76.53607,300——
2019-01-14$69.16$76.88705,800——
2019-01-11$69.32$77.05736,400——
2019-01-10$68.91$76.60826,900——
2019-01-09$67.65$75.201,164,400——
2019-01-08$66.57$74.00912,800——
2019-01-07$65.95$73.311,341,600——
2019-01-04$66.94$74.41970,900——
2019-01-03$64.23$71.401,243,100——
2019-01-02$66.51$73.93990,900——