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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$101.79$116.10504,200——
2020-12-30$100.78$114.94418,200——
2020-12-29$99.51$113.50501,900——
2020-12-28$100.37$114.48408,600——
2020-12-24$100.25$114.34249,700——
2020-12-23$99.73$113.75593,300——
2020-12-22$99.40$113.371,060,300——
2020-12-21$100.72$114.881,023,700——
2020-12-18$100.05$114.111,774,600——
2020-12-17$99.75$113.77964,800——
2020-12-16$99.02$112.94891,800——
2020-12-15$99.77$113.79881,900——
2020-12-14$97.14$110.79682,400——
2020-12-11$98.48$112.32730,800——
2020-12-10$98.21$112.01706,900——
2020-12-09$98.53$112.381,111,000——
2020-12-08$98.63$112.49813,800——
2020-12-07$98.20$112.00868,700——
2020-12-04$98.41$112.24886,200——
2020-12-03$96.75$110.351,314,300——
2020-12-02$96.14$109.65737,100——
2020-12-01$97.07$110.711,026,100——
2020-11-30$95.97$109.461,498,800——
2020-11-27$97.14$110.79453,300——
2020-11-25$96.69$110.28900,800——
2020-11-24$97.52$111.231,151,100——
2020-11-23$94.70$108.01540,700——
2020-11-20$94.38$107.64637,900——
2020-11-19$94.37$107.63774,600——
2020-11-18$94.98$108.33636,100——
2020-11-17$95.95$109.44730,900——
2020-11-16$97.39$111.081,000,900——
2020-11-13$94.99$108.34640,700——
2020-11-12$92.36$105.34546,300——
2020-11-11$93.80$106.98936,000——
2020-11-10$95.11$108.481,016,800——
2020-11-09$93.53$106.681,053,000——
2020-11-06$91.08$103.88518,800——
2020-11-05$90.82$103.581,063,100——
2020-11-04$86.78$98.981,044,000——
2020-11-03$91.61$104.19973,100——
2020-11-02$88.59$100.751,017,800——
2020-10-30$87.14$99.11851,700——
2020-10-29$86.86$98.791,265,800——
2020-10-28$87.35$99.34950,600——
2020-10-27$89.06$101.29736,400——
2020-10-26$90.07$102.44486,400——
2020-10-23$91.59$104.17731,800——
2020-10-22$90.86$103.341,261,300——
2020-10-21$90.77$103.23883,700——
2020-10-20$91.48$104.04778,800——
2020-10-19$90.42$102.84779,700——
2020-10-16$91.52$104.091,506,300——
2020-10-15$90.97$103.46532,100——
2020-10-14$90.82$103.29776,900——
2020-10-13$89.89$102.23768,700——
2020-10-12$91.87$104.48775,300——
2020-10-09$90.59$103.03722,100——
2020-10-08$89.83$102.16560,700——
2020-10-07$88.20$100.31600,500——
2020-10-06$86.51$98.39598,900——
2020-10-05$86.32$98.17424,700——
2020-10-02$84.43$96.02611,400——
2020-10-01$82.56$93.90699,000——
2020-09-30$84.12$95.67879,900——
2020-09-29$83.77$95.27885,600——
2020-09-28$83.86$95.37806,800——
2020-09-25$83.06$94.47850,700——
2020-09-24$82.20$93.491,038,800——
2020-09-23$82.43$93.75915,900——
2020-09-22$83.93$95.451,069,400——
2020-09-21$83.46$94.921,420,700——
2020-09-18$85.59$97.341,915,200——
2020-09-17$85.85$97.641,071,700——
2020-09-16$85.21$96.911,228,000——
2020-09-15$84.41$96.00792,200——
2020-09-14$84.21$95.771,155,100——
2020-09-11$84.55$96.16781,600——
2020-09-10$82.02$93.28854,300——
2020-09-09$83.41$94.86800,900——
2020-09-08$81.35$92.52827,200——
2020-09-04$81.87$93.11891,700——
2020-09-03$81.66$92.87954,000——
2020-09-02$83.18$94.60912,900——
2020-09-01$81.73$92.95633,500——
2020-08-31$80.18$91.19890,800——
2020-08-28$81.98$93.24484,900——
2020-08-27$81.21$92.36578,700——
2020-08-26$80.70$91.78531,000——
2020-08-25$80.94$91.76680,000——
2020-08-24$81.40$92.28635,300——
2020-08-21$79.40$90.01536,800——
2020-08-20$79.38$89.99590,400——
2020-08-19$79.38$89.99555,600——
2020-08-18$79.33$89.93464,600——
2020-08-17$79.22$89.81459,000——
2020-08-14$79.62$90.26406,100——
2020-08-13$79.48$90.10510,800——
2020-08-12$80.10$90.81887,100——
2020-08-11$80.30$91.03942,400——
2020-08-10$79.00$89.56959,200——
2020-08-07$77.15$87.46864,800——
2020-08-06$75.79$85.92731,000——
2020-08-05$76.03$86.19953,800——
2020-08-04$73.79$83.65696,400——
2020-08-03$73.62$83.46858,900——
2020-07-31$72.98$82.731,392,000——
2020-07-30$74.67$84.651,304,800——
2020-07-29$77.17$87.481,196,500——
2020-07-28$74.34$84.28774,700——
2020-07-27$75.26$85.32935,800——
2020-07-24$74.25$84.17998,600——
2020-07-23$74.61$84.58872,600——
2020-07-22$74.42$84.37780,100——
2020-07-21$74.43$84.38960,000——
2020-07-20$74.17$84.08748,400——
2020-07-17$74.25$84.171,042,700——
2020-07-16$74.75$84.741,704,100——
2020-07-15$74.98$85.001,843,800——
2020-07-14$73.33$83.132,442,100——
2020-07-13$67.34$76.341,019,900——
2020-07-10$66.51$75.401,301,500——
2020-07-09$66.52$75.411,336,300——
2020-07-08$65.74$74.531,003,200——
2020-07-07$66.09$74.921,056,200——
2020-07-06$67.15$76.131,171,300——
2020-07-02$65.42$74.161,294,500——
2020-07-01$63.65$72.16873,600——
2020-06-30$64.96$73.641,183,900——
2020-06-29$64.26$72.851,007,200——
2020-06-26$63.16$71.604,669,600——
2020-06-25$62.16$70.471,797,700——
2020-06-24$62.45$70.801,979,600——
2020-06-23$64.25$72.841,318,200——
2020-06-22$65.33$74.061,214,000——
2020-06-19$65.29$74.022,111,300——
2020-06-18$66.41$75.29970,300——
2020-06-17$67.07$76.03952,300——
2020-06-16$66.90$75.841,422,300——
2020-06-15$64.52$73.141,443,300——
2020-06-12$64.16$72.741,607,500——
2020-06-11$63.80$72.332,020,800——
2020-06-10$68.51$77.671,184,200——
2020-06-09$70.27$79.661,174,600——
2020-06-08$72.30$81.96874,400——
2020-06-05$72.75$82.471,188,600——
2020-06-04$70.38$79.791,051,000——
2020-06-03$70.08$79.45989,400——
2020-06-02$67.90$76.981,187,700——
2020-06-01$66.00$74.82824,200——
2020-05-29$66.34$75.211,624,600——
2020-05-28$68.16$77.271,306,200——
2020-05-27$68.86$78.062,397,400——
2020-05-26$65.25$73.681,510,400——
2020-05-22$62.22$70.26735,600——
2020-05-21$61.97$69.97870,300——
2020-05-20$62.08$70.10806,400——
2020-05-19$60.57$68.391,113,400——
2020-05-18$62.02$70.031,052,500——
2020-05-15$58.19$65.70985,200——
2020-05-14$58.95$66.561,627,700——
2020-05-13$58.21$65.731,387,400——
2020-05-12$59.07$66.701,199,700——
2020-05-11$62.53$70.611,357,300——
2020-05-08$63.00$71.141,320,000——
2020-05-07$63.55$71.761,570,500——
2020-05-06$63.06$71.201,760,200——
2020-05-05$65.05$73.452,797,600——
2020-05-04$68.55$77.401,106,700——
2020-05-01$69.29$78.24926,200——
2020-04-30$71.90$81.191,213,500——
2020-04-29$73.79$83.321,613,800——
2020-04-28$73.46$82.951,102,800——
2020-04-27$70.77$79.911,143,200——
2020-04-24$68.52$77.371,346,400——
2020-04-23$68.00$76.781,288,900——
2020-04-22$69.18$78.111,067,100——
2020-04-21$68.08$76.87939,800——
2020-04-20$69.26$78.201,122,900——
2020-04-17$69.59$78.581,856,900——
2020-04-16$66.58$75.181,442,500——
2020-04-15$67.12$75.791,175,400——
2020-04-14$70.40$79.491,140,200——
2020-04-13$68.19$77.00779,000——
2020-04-09$69.34$78.291,350,000——
2020-04-08$69.09$78.011,295,600——
2020-04-07$66.19$74.741,361,600——
2020-04-06$65.19$73.611,802,800——
2020-04-03$60.50$68.311,842,700——
2020-04-02$63.40$71.592,030,600——
2020-04-01$59.77$67.491,881,700——
2020-03-31$65.13$73.541,841,100——
2020-03-30$66.24$74.791,323,400——
2020-03-27$65.50$73.961,059,500——
2020-03-26$68.01$76.791,412,500——
2020-03-25$63.86$72.111,722,300——
2020-03-24$62.00$70.011,954,900——
2020-03-23$56.64$63.951,578,400——
2020-03-20$59.89$67.621,884,200——
2020-03-19$64.46$72.781,524,500——
2020-03-18$65.49$73.952,197,100——
2020-03-17$71.82$81.091,879,800——
2020-03-16$65.05$73.451,706,400——
2020-03-13$72.12$81.431,517,600——
2020-03-12$64.82$73.191,955,000——
2020-03-11$73.24$82.701,742,200——
2020-03-10$76.79$86.712,743,100——
2020-03-09$75.94$85.751,944,900——
2020-03-06$81.22$91.711,610,100——
2020-03-05$82.46$93.111,495,700——
2020-03-04$85.32$96.341,921,100——
2020-03-03$79.88$90.201,490,400——
2020-03-02$82.29$92.922,012,100——
2020-02-28$77.34$87.332,786,700——
2020-02-27$80.66$91.081,711,600——
2020-02-26$83.93$94.771,344,600——
2020-02-25$84.33$94.931,421,900——
2020-02-24$86.43$97.291,249,400——
2020-02-21$88.52$99.641,010,600——
2020-02-20$88.66$99.801,298,400——
2020-02-19$87.96$99.011,068,700——
2020-02-18$88.05$99.111,310,300——
2020-02-14$88.14$99.221,605,600——
2020-02-13$87.05$97.992,098,600——
2020-02-12$89.13$100.331,462,800——
2020-02-11$87.24$98.201,508,400——
2020-02-10$85.72$96.491,249,300——
2020-02-07$84.20$94.782,496,800——
2020-02-06$83.12$93.565,052,400——
2020-02-05$87.61$98.621,803,700——
2020-02-04$86.51$97.381,380,900——
2020-02-03$83.34$93.811,259,300——
2020-01-31$81.66$91.921,553,200——
2020-01-30$83.66$94.17908,800——
2020-01-29$83.17$93.621,310,400——
2020-01-28$81.27$91.48767,400——
2020-01-27$80.22$90.30879,800——
2020-01-24$81.48$91.721,086,300——
2020-01-23$82.36$92.711,422,000——
2020-01-22$82.21$92.54844,700——
2020-01-21$82.40$92.751,156,500——
2020-01-17$83.46$93.951,203,300——
2020-01-16$83.16$93.611,117,900——
2020-01-15$82.45$92.811,109,300——
2020-01-14$81.37$91.591,372,400——
2020-01-13$81.28$91.491,264,800——
2020-01-10$79.94$89.991,361,200——
2020-01-09$80.13$90.20797,500——
2020-01-08$79.77$89.791,083,200——
2020-01-07$79.50$89.49662,200——
2020-01-06$79.80$89.83817,300——
2020-01-03$80.32$90.41795,100——
2020-01-02$79.85$89.88869,500——