Xylem Inc. (LON:0M29)
London · Delayed Price · Currency is GBP · Price in USD 143.87
-0.20 (-0.14%)
At close: Aug 28, 2025
Xylem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 144.50 | 144.50 | 143.50 | 143.87 | 143.87 | -0.42% | 348 |
| Aug 27, 2025 | 143.45 | 144.56 | 143.42 | 144.47 | 144.07 | 1.00% | 202 |
| Aug 26, 2025 | 143.38 | 143.38 | 141.89 | 143.05 | 142.65 | -0.01% | 285 |
| Aug 25, 2025 | 143.67 | 144.79 | 143.07 | 143.07 | 142.67 | -0.73% | 121 |
| Aug 22, 2025 | 141.16 | 144.12 | 140.40 | 144.12 | 143.72 | 2.43% | 1,582 |
| Aug 21, 2025 | 141.88 | 141.88 | 140.52 | 140.71 | 140.32 | -0.96% | 865 |
| Aug 20, 2025 | 140.90 | 142.17 | 140.90 | 142.07 | 141.68 | 0.54% | 70 |
| Aug 19, 2025 | 141.23 | 141.87 | 140.95 | 141.30 | 140.91 | 0.41% | 278 |
| Aug 18, 2025 | 141.62 | 141.66 | 140.35 | 140.73 | 140.34 | -0.58% | 2,327 |
| Aug 15, 2025 | 142.25 | 142.55 | 141.09 | 141.56 | 141.16 | -0.06% | 49 |
| Aug 14, 2025 | 142.76 | 143.04 | 141.46 | 141.64 | 141.25 | -0.16% | 10,798 |
| Aug 13, 2025 | 143.45 | 144.00 | 141.00 | 141.87 | 141.48 | -1.04% | 1,791 |
| Aug 12, 2025 | 143.70 | 143.77 | 142.90 | 143.37 | 142.97 | 0.74% | 44 |
| Aug 11, 2025 | 142.72 | 143.37 | 141.95 | 142.31 | 141.92 | -0.52% | 3,724 |
| Aug 8, 2025 | 144.00 | 144.38 | 143.06 | 143.06 | 142.66 | -0.81% | 45 |
| Aug 7, 2025 | 144.64 | 145.05 | 143.29 | 144.23 | 143.83 | 0.42% | 193 |
| Aug 6, 2025 | 143.93 | 144.20 | 142.88 | 143.62 | 143.22 | 0.34% | 226 |
| Aug 5, 2025 | 144.53 | 145.23 | 142.47 | 143.14 | 142.74 | -0.47% | 1,889 |
| Aug 4, 2025 | 142.73 | 144.11 | 141.91 | 143.82 | 143.42 | 1.35% | 27,865 |
| Aug 1, 2025 | 143.85 | 143.85 | 140.53 | 141.90 | 141.51 | -0.38% | 269 |
| Jul 31, 2025 | 138.57 | 144.58 | 135.00 | 142.44 | 142.05 | 8.09% | 6,392 |
| Jul 30, 2025 | 132.35 | 132.79 | 130.68 | 131.78 | 131.41 | 0.19% | 147 |
| Jul 29, 2025 | 133.04 | 133.36 | 131.52 | 131.52 | 131.15 | -0.85% | 7 |
| Jul 28, 2025 | 132.55 | 132.89 | 131.94 | 132.65 | 132.28 | 0.03% | 882 |
| Jul 25, 2025 | 132.48 | 132.61 | 131.18 | 132.61 | 132.24 | 0.91% | 181 |
| Jul 24, 2025 | 131.30 | 131.68 | 131.12 | 131.41 | 131.05 | 0.02% | 148 |
| Jul 23, 2025 | 131.40 | 132.13 | 130.57 | 131.39 | 131.03 | 1.11% | 267 |
| Jul 22, 2025 | 131.75 | 132.16 | 129.65 | 129.95 | 129.59 | -2.47% | 224 |
| Jul 21, 2025 | 133.67 | 133.67 | 132.57 | 133.24 | 132.87 | 0.40% | 510 |
| Jul 18, 2025 | 132.87 | 132.87 | 131.67 | 132.71 | 132.34 | 0.92% | 47 |
| Jul 17, 2025 | 130.32 | 131.69 | 130.32 | 131.50 | 131.14 | 1.51% | 12,405 |
| Jul 16, 2025 | 129.71 | 130.00 | 129.24 | 129.55 | 129.19 | -0.52% | 914 |
| Jul 15, 2025 | 132.28 | 132.28 | 130.23 | 130.23 | 129.86 | -0.51% | 416 |
| Jul 14, 2025 | 130.53 | 130.89 | 129.96 | 130.89 | 130.53 | 0.09% | 903 |
| Jul 11, 2025 | 130.50 | 131.08 | 130.37 | 130.78 | 130.42 | -0.90% | 35 |
| Jul 10, 2025 | 132.01 | 132.17 | 130.84 | 131.97 | 131.60 | 0.43% | 728 |
| Jul 9, 2025 | 131.73 | 132.18 | 130.89 | 131.41 | 131.04 | -0.49% | 100 |
| Jul 8, 2025 | 131.29 | 132.13 | 130.84 | 132.05 | 131.68 | 0.73% | 3,373 |
| Jul 7, 2025 | 131.91 | 132.43 | 131.09 | 131.09 | 130.73 | -1.00% | 562 |
| Jul 3, 2025 | 132.00 | 132.54 | 131.24 | 132.42 | 132.05 | 1.13% | 429 |
| Jul 2, 2025 | 131.62 | 131.62 | 130.53 | 130.94 | 130.58 | -0.26% | 22 |
| Jul 1, 2025 | 128.99 | 131.28 | 128.71 | 131.28 | 130.91 | 1.84% | 410 |
| Jun 30, 2025 | 128.01 | 128.91 | 127.14 | 128.91 | 128.55 | 0.01% | 2,294 |
| Jun 27, 2025 | 129.66 | 130.84 | 127.96 | 128.90 | 128.54 | -0.91% | 42 |
| Jun 26, 2025 | 127.99 | 130.17 | 127.54 | 130.09 | 129.73 | 2.18% | 788 |
| Jun 25, 2025 | 127.47 | 127.65 | 126.74 | 127.31 | 126.96 | 0.28% | 267 |
| Jun 24, 2025 | 125.67 | 126.96 | 125.51 | 126.96 | 126.60 | 1.76% | 229 |
| Jun 23, 2025 | 124.62 | 125.00 | 124.05 | 124.76 | 124.41 | -0.02% | 1,844 |
| Jun 20, 2025 | 125.64 | 126.05 | 124.78 | 124.78 | 124.43 | -0.82% | 1,697 |
| Jun 18, 2025 | 125.10 | 126.10 | 125.10 | 125.81 | 125.46 | -0.45% | 114 |