Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xylem (NY: XYL )

139.40 +1.81 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2024 138.05 140.16 137.06 139.40 1,751,459 +1.81(+1.32%)
May 29, 2024 138.34 138.73 136.81 137.59 2,206,005 -2.40(-1.72%)
May 28, 2024 143.84 144.03 139.80 139.99 2,086,530 -3.88(-2.70%)
May 24, 2024 144.40 144.71 142.65 143.87 1,480,937 +0.53(+0.37%)
May 23, 2024 145.51 145.51 143.04 143.34 853,992 -1.48(-1.02%)
May 22, 2024 145.28 145.48 144.30 144.82 1,309,866 -0.75(-0.51%)
May 21, 2024 145.18 145.70 144.00 145.57 963,847 +0.18(+0.12%)
May 20, 2024 143.21 145.55 143.02 145.39 1,246,034 +2.44(+1.71%)
May 17, 2024 142.84 143.01 141.59 142.95 2,312,335 +0.64(+0.45%)
May 16, 2024 143.03 143.24 142.16 142.31 1,607,373 -1.11(-0.77%)
May 15, 2024 142.56 143.65 142.51 143.41 1,393,871 +1.72(+1.21%)
May 14, 2024 140.89 142.35 140.56 141.70 952,295 +0.80(+0.57%)
May 13, 2024 142.63 142.93 140.38 140.90 1,280,265 -1.73(-1.21%)
May 10, 2024 142.51 143.25 141.93 142.63 705,898 +0.39(+0.27%)
May 09, 2024 141.14 142.35 140.35 142.24 959,083 +1.41(+1.00%)
May 08, 2024 139.56 140.93 139.38 140.83 896,698 +1.17(+0.84%)
May 07, 2024 139.31 140.88 138.31 139.66 1,311,021 +0.83(+0.60%)
May 06, 2024 137.67 138.85 137.00 138.84 955,977 +1.98(+1.45%)
May 03, 2024 137.14 138.10 134.81 136.85 1,421,885 +1.22(+0.90%)
May 02, 2024 132.08 136.82 131.68 135.63 2,792,200 +5.02(+3.84%)
May 01, 2024 130.27 132.72 129.82 130.62 1,778,590 +0.26(+0.20%)
Apr 30, 2024 131.71 133.36 130.24 130.36 1,400,822 -1.88(-1.43%)
Apr 29, 2024 132.11 132.99 131.33 132.24 1,281,185 +0.19(+0.14%)
Apr 26, 2024 130.07 132.30 129.45 132.05 1,115,186 +1.78(+1.37%)
Apr 25, 2024 129.28 130.86 127.76 130.27 966,078 -0.06(-0.05%)
Apr 24, 2024 131.16 131.88 129.24 130.33 1,055,763 -0.05(-0.04%)
Apr 23, 2024 129.28 130.52 128.94 130.38 948,129 +1.74(+1.35%)
Apr 22, 2024 127.83 129.45 127.12 128.64 1,064,693 +1.14(+0.89%)
Apr 19, 2024 127.23 128.32 126.63 127.51 2,255,903 +0.68(+0.53%)
Apr 18, 2024 126.83 128.12 126.58 126.83 1,142,156 +0.94(+0.74%)
Apr 17, 2024 128.16 128.16 124.33 125.89 1,445,108 -1.77(-1.39%)
Apr 16, 2024 126.68 128.39 125.78 127.67 1,152,966 +0.71(+0.56%)
Apr 15, 2024 129.09 129.54 126.37 126.96 993,956 -0.82(-0.64%)
Apr 12, 2024 127.61 128.34 126.85 127.78 901,890 -0.68(-0.53%)
Apr 11, 2024 128.06 128.76 126.85 128.45 944,123 +0.60(+0.47%)
Apr 10, 2024 126.36 128.44 125.69 127.86 1,039,643 -0.74(-0.57%)
Apr 09, 2024 127.89 128.65 126.15 128.59 784,177 +1.18(+0.92%)
Apr 08, 2024 128.51 128.73 127.29 127.42 774,673 -0.52(-0.40%)
Apr 05, 2024 127.08 128.60 126.67 127.94 755,937 +1.02(+0.80%)
Apr 04, 2024 129.35 129.67 126.70 126.92 1,132,493 -1.61(-1.25%)
Apr 03, 2024 127.35 129.39 127.29 128.52 1,150,295 +0.74(+0.58%)
Apr 02, 2024 128.42 128.44 126.84 127.79 1,147,426 -0.52(-0.40%)
Apr 01, 2024 128.91 129.17 127.58 128.30 718,691 -0.60(-0.46%)
Mar 28, 2024 129.22 129.59 129.58 128.90 955,668 -0.14(-0.11%)
Mar 27, 2024 128.29 129.11 127.77 129.04 962,193 +1.48(+1.16%)
Mar 26, 2024 127.23 128.16 126.93 127.57 855,614 +0.14(+0.11%)
Mar 25, 2024 128.47 129.02 127.17 127.43 890,458 -1.45(-1.12%)
Mar 22, 2024 129.59 130.13 128.43 128.87 734,309 -0.78(-0.60%)
Mar 21, 2024 128.86 130.52 128.86 129.65 1,032,541 +1.28(+0.99%)
Mar 20, 2024 128.06 128.37 126.90 128.37 990,417 +0.26(+0.20%)
Mar 19, 2024 127.24 128.19 127.04 128.12 809,029 +0.96(+0.75%)
Mar 18, 2024 127.03 127.63 126.47 127.16 721,902 +0.22(+0.17%)
Mar 15, 2024 126.47 127.91 125.85 126.94 1,541,646 -0.69(-0.54%)
Mar 14, 2024 127.39 127.77 126.30 127.63 1,339,005 -0.06(-0.05%)
Mar 13, 2024 128.12 128.19 127.14 127.69 874,782 -0.44(-0.34%)
Mar 12, 2024 126.16 128.18 126.09 128.12 1,032,419 +2.27(+1.81%)
Mar 11, 2024 126.55 126.71 125.18 125.85 1,022,591 -0.90(-0.71%)
Mar 08, 2024 126.96 127.64 126.25 126.75 763,596 +0.11(+0.09%)
Mar 07, 2024 126.83 127.36 126.18 126.64 907,820 +0.62(+0.49%)
Mar 06, 2024 125.98 126.85 125.41 126.02 1,121,844 +0.16(+0.13%)
Mar 05, 2024 127.38 127.53 125.35 125.86 926,591 -1.66(-1.30%)
Mar 04, 2024 127.28 128.24 127.22 127.52 919,674 -0.09(-0.07%)
Mar 01, 2024 126.36 127.83 125.89 127.61 815,282 +0.89(+0.70%)
Feb 29, 2024 125.58 127.15 124.92 126.72 1,833,953 +1.42(+1.13%)
Feb 28, 2024 124.93 125.98 124.93 125.30 879,315 -0.06(-0.05%)
Feb 27, 2024 125.59 126.08 124.41 125.36 934,615 -0.02(-0.02%)
Feb 26, 2024 125.30 126.70 124.88 125.38 1,118,140 +0.08(+0.06%)
Feb 23, 2024 125.33 126.21 125.04 125.30 741,111 +0.53(+0.42%)
Feb 22, 2024 123.89 125.00 123.41 124.77 902,556 +1.61(+1.30%)
Feb 21, 2024 124.06 124.14 122.38 123.17 1,041,021 -0.61(-0.49%)
Feb 20, 2024 122.57 124.36 121.90 123.78 1,414,899 +0.67(+0.54%)
Feb 16, 2024 123.58 124.06 122.82 123.11 1,214,431 -0.63(-0.51%)
Feb 15, 2024 123.76 124.31 123.06 123.73 898,438 +0.26(+0.21%)
Feb 14, 2024 121.73 123.53 121.40 123.48 1,012,921 +2.42(+2.00%)
Feb 13, 2024 121.05 121.86 120.12 121.06 1,346,787 -1.56(-1.27%)
Feb 12, 2024 123.49 123.80 122.38 122.62 1,264,902 -0.99(-0.80%)
Feb 09, 2024 121.69 123.71 121.39 123.61 1,597,179 +1.91(+1.57%)
Feb 08, 2024 123.03 123.03 120.48 121.71 1,914,767 -0.96(-0.79%)
Feb 07, 2024 120.00 123.87 120.00 122.67 3,520,604 +3.77(+3.17%)
Feb 06, 2024 115.56 119.28 115.09 118.90 3,320,681 +5.45(+4.80%)
Feb 05, 2024 112.38 114.03 111.40 113.45 1,962,364 -1.33(-1.16%)
Feb 02, 2024 113.96 115.33 113.51 114.78 1,651,664 +0.04(+0.03%)
Feb 01, 2024 112.22 114.74 112.02 114.74 1,119,203 +2.92(+2.61%)
Jan 31, 2024 113.29 113.67 111.56 111.82 1,312,026 -1.30(-1.15%)
Jan 30, 2024 112.30 113.42 111.57 113.12 966,124 +0.39(+0.34%)
Jan 29, 2024 111.38 112.75 111.26 112.73 1,315,341 +0.96(+0.86%)
Jan 26, 2024 112.93 113.13 111.66 111.77 958,528 -0.59(-0.52%)
Jan 25, 2024 112.02 112.40 111.10 112.36 1,243,851 +1.27(+1.15%)
Jan 24, 2024 113.68 113.87 111.05 111.08 881,253 -2.05(-1.81%)
Jan 23, 2024 113.32 113.35 111.99 113.13 722,944 +0.38(+0.34%)
Jan 22, 2024 111.76 113.02 111.41 112.75 893,928 +1.50(+1.35%)
Jan 19, 2024 111.19 111.33 109.67 111.25 1,135,553 +0.47(+0.42%)
Jan 18, 2024 109.12 110.92 109.10 110.79 1,283,567 +1.70(+1.56%)
Jan 17, 2024 109.14 110.08 108.79 109.09 1,360,642 -1.26(-1.14%)
Jan 16, 2024 110.50 110.67 109.55 110.35 1,569,865 -0.77(-0.69%)
Jan 12, 2024 111.51 112.18 110.28 111.11 1,239,888 +0.06(+0.05%)
Jan 11, 2024 111.79 112.24 110.36 111.06 1,041,830 -0.57(-0.51%)
Jan 10, 2024 111.49 112.15 110.76 111.62 855,755 +0.13(+0.12%)
Jan 09, 2024 111.41 111.81 110.76 111.49 952,958 -0.74(-0.66%)
Jan 08, 2024 111.66 112.26 111.09 112.23 909,272 +0.70(+0.62%)
Jan 05, 2024 111.53 112.39 110.66 111.53 1,150,684 -0.18(-0.16%)
Jan 04, 2024 111.84 112.69 111.34 111.71 1,360,065 +0.77(+0.69%)
Jan 03, 2024 112.58 112.65 110.91 110.94 1,189,353 -2.10(-1.86%)
Jan 02, 2024 112.54 113.75 112.40 113.04 1,095,419 -0.69(-0.60%)
Dec 29, 2023 113.46 114.05 113.30 113.73 702,802 +0.04(+0.04%)
Dec 28, 2023 113.69 114.26 113.29 113.69 713,019 -0.06(-0.05%)
Dec 27, 2023 113.28 113.90 113.06 113.75 1,013,324 +0.76(+0.67%)
Dec 26, 2023 111.92 113.15 111.89 112.99 442,698 +0.97(+0.87%)
Dec 22, 2023 111.28 112.44 111.09 112.02 833,915 +0.94(+0.85%)
Dec 21, 2023 110.17 111.18 109.65 111.08 1,042,936 +2.01(+1.84%)
Dec 20, 2023 110.79 111.24 108.95 109.07 1,450,940 -1.90(-1.71%)
Dec 19, 2023 110.28 111.08 110.05 110.97 1,555,597 +0.87(+0.79%)
Dec 18, 2023 109.79 110.27 108.97 110.10 1,077,170 -0.01(-0.01%)
Dec 15, 2023 109.47 110.61 109.17 110.11 3,445,501 -0.21(-0.19%)
Dec 14, 2023 109.39 110.42 108.78 110.32 1,622,527 +1.74(+1.60%)
Dec 13, 2023 108.30 108.73 105.93 108.58 1,753,237 +1.23(+1.15%)
Dec 12, 2023 107.41 108.23 106.58 107.34 1,384,253 +0.24(+0.22%)
Dec 11, 2023 105.88 107.12 105.65 107.11 1,326,248 +1.31(+1.24%)
Dec 08, 2023 105.29 106.38 104.82 105.79 2,115,492 +0.34(+0.32%)
Dec 07, 2023 105.55 105.79 104.68 105.46 938,361 -0.06(-0.06%)
Dec 06, 2023 105.93 106.97 105.30 105.52 997,310 +0.31(+0.29%)
Dec 05, 2023 105.53 105.81 104.37 105.21 1,139,524 -0.68(-0.64%)
Dec 04, 2023 104.77 105.92 104.42 105.88 1,134,852 +0.27(+0.25%)
Dec 01, 2023 104.25 105.70 103.72 105.61 1,292,477 +1.06(+1.02%)
Nov 30, 2023 103.28 104.63 102.10 104.55 2,601,546 +1.62(+1.57%)
Nov 29, 2023 102.83 103.57 102.54 102.93 1,190,704 +0.86(+0.84%)
Nov 28, 2023 102.72 103.55 102.06 102.07 1,300,537 -0.54(-0.52%)
Nov 27, 2023 102.17 103.00 101.86 102.61 1,064,698 -0.08(-0.08%)
Nov 24, 2023 102.27 103.08 102.27 102.69 801,813 +1.03(+1.02%)
Nov 22, 2023 100.76 101.97 100.53 101.66 1,636,703 +1.19(+1.19%)
Nov 21, 2023 101.18 102.06 99.90 100.46 1,361,071 +0.81(+0.81%)
Nov 20, 2023 100.36 100.50 99.51 99.66 1,153,418 -0.62(-0.61%)
Nov 17, 2023 101.06 101.19 100.14 100.27 1,297,932 -0.10(-0.10%)
Nov 16, 2023 99.56 100.62 99.03 100.37 1,326,366 +1.01(+1.02%)
Nov 15, 2023 100.48 101.15 99.28 99.36 1,308,476 -0.95(-0.95%)
Nov 14, 2023 99.27 100.80 99.10 100.31 1,513,652 +2.67(+2.73%)
Nov 13, 2023 97.35 98.45 97.35 97.65 1,272,251 +0.05(+0.05%)
Nov 10, 2023 96.31 98.04 95.76 97.60 1,333,638 +1.63(+1.69%)
Nov 09, 2023 96.73 97.09 95.91 95.97 1,546,589 +0.01(+0.01%)
Nov 08, 2023 96.20 96.71 95.47 95.96 1,071,818 +0.04(+0.04%)
Nov 07, 2023 94.97 96.50 94.52 95.92 1,397,302 +0.60(+0.63%)
Nov 06, 2023 95.65 95.65 94.68 95.32 1,335,971 -0.76(-0.79%)
Nov 03, 2023 95.16 97.02 94.94 96.08 2,098,829 +2.60(+2.78%)
Nov 02, 2023 94.46 95.45 93.04 93.48 1,681,287 -0.17(-0.18%)
Nov 01, 2023 92.46 93.89 91.95 93.65 2,147,746 +0.93(+1.00%)
Oct 31, 2023 94.47 95.66 90.62 92.72 3,479,616 +4.23(+4.78%)
Oct 30, 2023 88.20 88.61 86.82 88.49 1,777,202 +1.09(+1.25%)
Oct 27, 2023 87.91 88.46 87.07 87.40 1,252,620 -0.52(-0.59%)
Oct 26, 2023 87.14 88.92 87.05 87.91 1,165,693 +0.92(+1.06%)
Oct 25, 2023 88.07 88.55 86.97 86.99 1,424,400 -1.67(-1.88%)
Oct 24, 2023 89.69 90.11 88.57 88.66 1,191,542 -0.21(-0.23%)
Oct 23, 2023 90.43 91.21 88.68 88.87 1,912,943 -2.14(-2.35%)
Oct 20, 2023 91.57 92.61 90.95 91.01 2,799,149 -0.35(-0.38%)
Oct 19, 2023 91.16 92.09 90.67 91.35 2,157,053 +1.80(+2.01%)
Oct 18, 2023 91.48 91.58 89.50 89.55 1,224,249 -2.66(-2.88%)
Oct 17, 2023 90.32 92.68 90.31 92.21 1,277,325 +1.11(+1.22%)
Oct 16, 2023 90.05 91.28 89.77 91.10 1,012,109 +1.71(+1.92%)
Oct 13, 2023 90.36 90.62 88.73 89.38 934,430 -1.11(-1.23%)
Oct 12, 2023 91.95 92.15 89.75 90.49 987,120 -1.07(-1.17%)
Oct 11, 2023 91.29 91.97 90.80 91.56 1,045,426 +0.42(+0.46%)
Oct 10, 2023 90.61 92.06 90.14 91.14 1,491,953 +0.85(+0.94%)
Oct 09, 2023 89.43 90.30 88.98 90.29 957,909 +0.12(+0.13%)
Oct 06, 2023 88.89 90.77 88.85 90.17 1,159,808 +0.82(+0.92%)
Oct 05, 2023 90.30 90.72 88.77 89.35 1,141,039 -1.07(-1.18%)
Oct 04, 2023 89.21 90.79 88.72 90.42 1,628,611 +1.08(+1.21%)
Oct 03, 2023 90.50 91.07 89.21 89.34 1,321,415 -1.68(-1.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.