Skip to main content
Xylem Inc. (XYL)
NYSE: XYL · Real-Time Price · USD
126.87
+1.51 (1.20%)
Nov 22, 2024, 4:00 PM EST - Market closed

Xylem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024126.14127.73125.76126.87126.871.20%1,364,161
Nov 21, 2024122.90126.97122.90125.36125.362.07%1,686,184
Nov 20, 2024122.59123.28121.39122.82122.820.48%2,043,034
Nov 19, 2024121.49122.53120.98122.23122.23-0.19%1,717,426
Nov 18, 2024121.28123.56121.07122.46122.460.56%1,459,292
Nov 15, 2024121.73122.68121.01121.78121.780.12%1,831,266
Nov 14, 2024123.81124.57121.61121.63121.63-1.70%1,691,681
Nov 13, 2024123.54125.00122.07123.73123.73-0.85%2,230,668
Nov 12, 2024124.63126.03124.46124.79124.790.13%2,744,609
Nov 11, 2024124.58125.07123.12124.63124.630.21%1,193,967
Nov 8, 2024123.85125.11123.48124.37124.370.57%884,582
Nov 7, 2024124.61125.60123.27123.66123.66-0.06%1,223,066
Nov 6, 2024125.32125.91122.36123.73123.731.20%2,024,457
Nov 5, 2024120.82122.44120.12122.26122.261.18%1,085,211
Nov 4, 2024120.25122.15120.25120.84120.841.16%1,348,255
Nov 1, 2024121.44122.44119.36119.46119.46-1.91%1,925,015
Oct 31, 2024125.36125.60120.85121.78121.78-6.48%2,892,116
Oct 30, 2024129.63130.62129.03130.22130.220.25%1,318,483
Oct 29, 2024130.19130.67128.91129.89129.89-0.69%972,182
Oct 28, 2024131.51132.24130.78130.79130.790.28%694,046
Oct 25, 2024131.48131.77130.02130.42130.42-0.18%643,878
Oct 24, 2024131.84132.22130.02130.65130.65-0.81%747,232
Oct 23, 2024131.14132.60130.91131.72131.720.27%724,740
Oct 22, 2024131.62132.25130.58131.37131.37-0.87%927,630
Oct 21, 2024133.91134.65132.34132.52132.52-1.34%656,782
Oct 18, 2024135.50135.86133.85134.32134.32-0.62%1,018,267
Oct 17, 2024137.67138.50134.82135.16135.16-1.67%1,200,053
Oct 16, 2024136.84137.98136.75137.46137.460.57%978,188
Oct 15, 2024137.63138.47136.57136.68136.68-0.41%899,788
Oct 14, 2024137.18137.50136.13137.24137.240.28%657,157
Oct 11, 2024134.68137.06134.27136.86136.862.00%812,774
Oct 10, 2024135.44135.99134.09134.17134.17-1.56%922,457
Oct 9, 2024134.56136.57133.86136.29136.291.56%989,198
Oct 8, 2024134.31134.65133.06134.20134.200.13%1,108,156
Oct 7, 2024132.68134.11132.02134.03134.030.42%735,606
Oct 4, 2024134.31134.31132.27133.47133.470.31%735,004
Oct 3, 2024134.09134.09131.98133.06133.06-0.98%1,007,812
Oct 2, 2024133.52134.73133.21134.38134.38-0.01%886,256
Oct 1, 2024135.10135.23132.74134.39134.39-0.47%1,377,565
Sep 30, 2024133.85135.09132.69135.03135.030.39%1,005,651
Sep 27, 2024134.66136.29133.78134.51134.510.28%691,323
Sep 26, 2024134.90135.50134.01134.13134.130.39%847,004
Sep 25, 2024133.73134.95133.16133.61133.610.43%971,787
Sep 24, 2024133.95134.38132.71133.04133.04-1.09%1,373,075
Sep 23, 2024135.27135.60133.99134.51134.51-0.22%739,528
Sep 20, 2024135.82136.31133.77134.81134.81-1.09%2,267,015
Sep 19, 2024135.55136.58134.85136.30136.302.59%1,092,330
Sep 18, 2024133.28134.85131.80132.86132.86-0.21%1,559,247
Sep 17, 2024133.31134.42132.28133.14133.140.26%993,736
Sep 16, 2024132.00133.16130.12132.79132.791.50%977,726
Sep 13, 2024131.69132.31130.64130.83130.83-0.14%995,323
Sep 12, 2024130.23131.03128.67131.01131.010.88%1,241,045
Sep 11, 2024129.73130.11126.44129.87129.870.04%1,003,115
Sep 10, 2024129.50130.03128.61129.82129.820.39%797,240
Sep 9, 2024127.65129.80127.00129.31129.312.05%1,072,932
Sep 6, 2024128.14129.82126.58126.71126.71-1.03%1,348,183
Sep 5, 2024129.04129.04126.64128.03128.03-0.82%1,108,596
Sep 4, 2024129.61131.48128.18129.09129.09-1.24%1,623,909
Sep 3, 2024134.13136.00130.31130.71130.71-4.96%2,334,821
Aug 30, 2024136.06137.84135.30137.53137.531.30%1,263,088
Aug 29, 2024136.20137.72135.49135.77135.77-0.04%713,497
Aug 28, 2024135.77136.63135.33135.82135.460.30%923,374
Aug 27, 2024135.56136.44134.95135.42135.06-0.61%1,459,674
Aug 26, 2024137.25138.47135.93136.25135.89-0.49%808,464
Aug 23, 2024136.40137.53135.54136.92136.561.11%693,121
Aug 22, 2024136.00137.04135.10135.42135.06-0.28%898,367
Aug 21, 2024134.60135.96134.17135.80135.441.23%1,932,344
Aug 20, 2024134.40135.60133.20134.15133.80-0.17%772,290
Aug 19, 2024133.04134.38132.58134.38134.031.19%751,222
Aug 16, 2024133.00133.63131.97132.80132.45-0.29%1,956,508
Aug 15, 2024132.95134.27131.78133.19132.841.29%739,030
Aug 14, 2024131.72132.23130.58131.49131.14-0.17%813,416
Aug 13, 2024129.00131.78128.50131.71131.363.30%1,637,829
Aug 12, 2024128.47128.98126.81127.50127.16-0.85%813,866
Aug 9, 2024128.17128.82126.70128.59128.250.20%909,788
Aug 8, 2024128.06128.43126.15128.33127.991.18%1,020,198
Aug 7, 2024129.08130.85126.70126.83126.50-0.44%1,121,281
Aug 6, 2024126.80129.41126.15127.39127.050.99%1,246,223
Aug 5, 2024127.07128.54125.01126.14125.81-3.08%1,589,971
Aug 2, 2024131.13132.35128.85130.15129.81-2.39%1,557,073
Aug 1, 2024133.02134.74131.68133.33132.98-0.13%1,591,739
Jul 31, 2024134.88135.43132.61133.50133.150.01%2,439,536
Jul 30, 2024143.00143.50132.69133.48133.13-5.69%2,841,090
Jul 29, 2024140.87141.94139.61141.53141.160.49%1,559,924
Jul 26, 2024138.48142.13137.82140.84140.472.71%1,074,135
Jul 25, 2024137.02139.85135.85137.13136.770.31%1,242,466
Jul 24, 2024140.02140.62136.52136.71136.35-2.85%1,010,563
Jul 23, 2024138.91141.22138.41140.72140.350.99%860,446
Jul 22, 2024138.98139.55137.76139.34138.971.35%902,851
Jul 19, 2024138.67139.28136.55137.49137.13-0.40%1,038,513
Jul 18, 2024138.39140.33137.77138.04137.68-0.69%962,413
Jul 17, 2024140.51141.50138.75139.00138.63-1.60%1,214,528
Jul 16, 2024138.18141.44137.40141.26140.892.88%1,212,477
Jul 15, 2024138.66139.36136.92137.30136.94-0.81%1,190,907
Jul 12, 2024139.59139.79138.31138.42138.050.40%763,118
Jul 11, 2024137.22139.24136.00137.87137.511.12%830,169
Jul 10, 2024133.82136.43133.33136.34135.982.06%861,521
Jul 9, 2024134.10134.62133.49133.59133.24-0.35%938,703
Jul 8, 2024134.81135.98133.86134.06133.71-0.15%746,780
Jul 5, 2024132.55134.30131.12134.26133.911.17%1,106,316