Xylem Inc. (XYL)
NYSE: XYL · Real-Time Price · USD
110.52
+1.33 (1.22%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Xylem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 109.26 | 111.51 | 109.26 | 110.42 | 110.42 | 1.13% | 2,095,601 |
| Apr 16, 2025 | 108.26 | 110.73 | 108.26 | 109.19 | 109.19 | 0.05% | 2,484,984 |
| Apr 15, 2025 | 110.33 | 110.80 | 108.93 | 109.14 | 109.14 | -0.51% | 1,559,253 |
| Apr 14, 2025 | 111.24 | 111.24 | 108.59 | 109.70 | 109.70 | 0.59% | 1,694,237 |
| Apr 11, 2025 | 107.32 | 110.20 | 105.73 | 109.06 | 109.06 | 1.28% | 1,938,139 |
| Apr 10, 2025 | 108.26 | 109.17 | 104.14 | 107.68 | 107.68 | -2.55% | 2,176,152 |
| Apr 9, 2025 | 101.76 | 111.17 | 100.72 | 110.50 | 110.50 | 7.43% | 2,965,015 |
| Apr 8, 2025 | 106.85 | 108.06 | 101.30 | 102.86 | 102.86 | -0.80% | 3,699,953 |
| Apr 7, 2025 | 102.48 | 107.70 | 100.48 | 103.69 | 103.69 | -0.87% | 3,238,426 |
| Apr 4, 2025 | 108.00 | 108.28 | 104.24 | 104.60 | 104.60 | -5.76% | 2,835,537 |
| Apr 3, 2025 | 115.46 | 116.28 | 110.88 | 110.99 | 110.99 | -6.77% | 2,755,590 |
| Apr 2, 2025 | 118.51 | 119.25 | 117.74 | 119.05 | 119.05 | -0.69% | 2,648,467 |
| Apr 1, 2025 | 119.36 | 120.30 | 118.21 | 119.88 | 119.88 | 0.35% | 1,414,803 |
| Mar 31, 2025 | 118.64 | 120.11 | 116.52 | 119.46 | 119.46 | 0.02% | 1,694,833 |
| Mar 28, 2025 | 121.58 | 122.66 | 119.39 | 119.44 | 119.44 | -2.11% | 1,590,303 |
| Mar 27, 2025 | 122.83 | 123.85 | 121.43 | 122.02 | 122.02 | -0.90% | 1,625,227 |
| Mar 26, 2025 | 122.86 | 123.83 | 122.45 | 123.13 | 123.13 | 0.03% | 1,643,297 |
| Mar 25, 2025 | 121.63 | 123.48 | 120.37 | 123.09 | 123.09 | 1.90% | 1,745,430 |
| Mar 24, 2025 | 119.97 | 121.10 | 119.28 | 120.80 | 120.80 | 1.97% | 2,251,839 |
| Mar 21, 2025 | 118.69 | 119.21 | 117.04 | 118.47 | 118.47 | -1.14% | 2,663,490 |
| Mar 20, 2025 | 120.07 | 120.81 | 119.13 | 119.84 | 119.84 | -1.21% | 1,329,215 |
| Mar 19, 2025 | 120.78 | 122.19 | 120.33 | 121.31 | 121.31 | 0.32% | 1,646,146 |
| Mar 18, 2025 | 122.67 | 122.95 | 120.64 | 120.92 | 120.92 | -1.75% | 1,346,585 |
| Mar 17, 2025 | 122.50 | 124.52 | 122.13 | 123.08 | 123.08 | 0.26% | 1,712,307 |
| Mar 14, 2025 | 122.53 | 123.27 | 121.76 | 122.76 | 122.76 | 1.45% | 1,810,347 |
| Mar 13, 2025 | 122.86 | 123.95 | 120.79 | 121.00 | 121.00 | -1.51% | 1,385,859 |
| Mar 12, 2025 | 124.18 | 124.54 | 122.77 | 122.85 | 122.85 | -0.63% | 1,117,979 |
| Mar 11, 2025 | 128.05 | 128.16 | 123.49 | 123.63 | 123.63 | -3.60% | 1,884,097 |
| Mar 10, 2025 | 129.09 | 130.88 | 127.72 | 128.25 | 128.25 | -1.81% | 1,337,158 |
| Mar 7, 2025 | 128.02 | 130.91 | 127.25 | 130.62 | 130.62 | 1.29% | 1,282,801 |
| Mar 6, 2025 | 128.04 | 129.65 | 127.19 | 128.96 | 128.96 | -0.55% | 1,504,675 |
| Mar 5, 2025 | 127.62 | 130.85 | 127.56 | 129.67 | 129.67 | 1.85% | 1,521,067 |
| Mar 4, 2025 | 127.76 | 129.25 | 126.52 | 127.32 | 127.32 | -1.90% | 1,819,199 |
| Mar 3, 2025 | 131.41 | 132.70 | 129.11 | 129.78 | 129.78 | -0.85% | 1,318,011 |
| Feb 28, 2025 | 129.67 | 131.16 | 128.73 | 130.89 | 130.89 | 1.64% | 2,510,776 |
| Feb 27, 2025 | 128.38 | 129.65 | 127.92 | 128.78 | 128.78 | 0.22% | 2,093,202 |
| Feb 26, 2025 | 128.67 | 129.57 | 128.20 | 128.50 | 128.50 | 0.34% | 1,280,824 |
| Feb 25, 2025 | 128.35 | 130.00 | 127.58 | 128.06 | 128.06 | -0.13% | 2,319,198 |
| Feb 24, 2025 | 127.75 | 128.96 | 126.23 | 128.23 | 128.23 | 0.70% | 1,511,724 |
| Feb 21, 2025 | 130.06 | 130.50 | 127.02 | 127.34 | 127.34 | -1.84% | 1,234,272 |
| Feb 20, 2025 | 130.37 | 130.37 | 128.50 | 129.73 | 129.73 | -0.41% | 830,744 |
| Feb 19, 2025 | 129.72 | 130.62 | 129.36 | 130.26 | 130.26 | -0.18% | 1,006,694 |
| Feb 18, 2025 | 129.32 | 130.89 | 128.50 | 130.49 | 130.49 | 0.86% | 1,132,052 |
| Feb 14, 2025 | 131.28 | 131.74 | 129.21 | 129.38 | 128.99 | -1.30% | 1,162,469 |
| Feb 13, 2025 | 130.31 | 131.43 | 129.64 | 131.09 | 130.69 | 0.91% | 818,531 |
| Feb 12, 2025 | 130.17 | 131.43 | 129.56 | 129.91 | 129.51 | -1.61% | 1,717,981 |
| Feb 11, 2025 | 130.93 | 132.90 | 130.08 | 132.04 | 131.64 | 0.59% | 1,212,148 |
| Feb 10, 2025 | 132.03 | 132.17 | 130.29 | 131.26 | 130.86 | 0.13% | 1,490,437 |
| Feb 7, 2025 | 131.48 | 132.61 | 130.71 | 131.09 | 130.69 | -0.25% | 2,040,267 |
| Feb 6, 2025 | 130.14 | 131.63 | 129.00 | 131.42 | 131.02 | 1.24% | 1,748,593 |