Xylem Inc. (XYL)
NYSE: XYL · Real-Time Price · USD
126.32
-0.41 (-0.32%)
Jun 5, 2025, 10:30 AM - Market open
Xylem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 127.06 | 127.13 | 125.89 | 126.33 | - | -0.32% | 48,504 |
| Jun 4, 2025 | 127.51 | 127.59 | 126.72 | 126.73 | 126.73 | -0.33% | 1,045,719 |
| Jun 3, 2025 | 125.67 | 127.62 | 125.09 | 127.15 | 127.15 | 1.15% | 949,050 |
| Jun 2, 2025 | 125.13 | 125.82 | 123.82 | 125.70 | 125.70 | -0.27% | 1,382,782 |
| May 30, 2025 | 126.52 | 126.69 | 125.20 | 126.04 | 126.04 | 0.30% | 2,624,076 |
| May 29, 2025 | 126.17 | 126.17 | 124.40 | 125.66 | 125.66 | 0.01% | 887,629 |
| May 28, 2025 | 126.62 | 127.14 | 125.35 | 125.65 | 125.25 | -0.47% | 985,641 |
| May 27, 2025 | 125.66 | 126.30 | 124.58 | 126.24 | 125.84 | 1.77% | 1,151,420 |
| May 23, 2025 | 123.57 | 124.76 | 123.57 | 124.05 | 123.66 | -0.97% | 1,282,306 |
| May 22, 2025 | 125.24 | 126.11 | 124.90 | 125.27 | 124.87 | -0.31% | 1,383,769 |
| May 21, 2025 | 126.00 | 127.24 | 125.59 | 125.66 | 125.26 | -1.06% | 1,226,682 |
| May 20, 2025 | 127.60 | 128.02 | 126.63 | 127.01 | 126.61 | -0.77% | 1,185,540 |
| May 19, 2025 | 126.70 | 128.20 | 126.43 | 128.00 | 127.59 | -0.02% | 786,665 |
| May 16, 2025 | 126.94 | 128.06 | 125.85 | 128.03 | 127.62 | 1.11% | 1,042,352 |
| May 15, 2025 | 125.30 | 127.18 | 125.22 | 126.62 | 126.22 | 0.93% | 1,222,699 |
| May 14, 2025 | 126.54 | 126.76 | 125.20 | 125.45 | 125.05 | -1.17% | 1,232,242 |
| May 13, 2025 | 127.18 | 127.71 | 126.78 | 126.93 | 126.53 | -0.25% | 1,327,579 |
| May 12, 2025 | 127.11 | 127.30 | 125.65 | 127.25 | 126.85 | 3.58% | 1,531,634 |
| May 9, 2025 | 123.56 | 124.00 | 122.62 | 122.85 | 122.46 | -0.37% | 664,819 |
| May 8, 2025 | 121.93 | 124.37 | 121.39 | 123.31 | 122.92 | 1.83% | 986,107 |
| May 7, 2025 | 120.94 | 122.29 | 120.44 | 121.09 | 120.71 | 0.53% | 1,664,213 |
| May 6, 2025 | 120.95 | 122.47 | 120.40 | 120.45 | 120.07 | -1.54% | 1,606,766 |
| May 5, 2025 | 123.24 | 124.39 | 122.30 | 122.33 | 121.94 | -1.55% | 1,411,074 |
| May 2, 2025 | 122.66 | 125.27 | 122.04 | 124.25 | 123.86 | 2.90% | 1,834,709 |
| May 1, 2025 | 121.03 | 121.85 | 120.25 | 120.75 | 120.37 | 0.15% | 1,829,935 |
| Apr 30, 2025 | 118.06 | 120.79 | 117.04 | 120.57 | 120.19 | 1.64% | 2,701,512 |
| Apr 29, 2025 | 119.00 | 119.71 | 115.29 | 118.62 | 118.24 | 2.33% | 2,864,911 |
| Apr 28, 2025 | 116.83 | 117.37 | 114.49 | 115.92 | 115.55 | -0.16% | 2,427,237 |
| Apr 25, 2025 | 115.62 | 116.39 | 114.74 | 116.10 | 115.73 | 0.42% | 1,923,120 |
| Apr 24, 2025 | 113.53 | 116.15 | 113.15 | 115.61 | 115.24 | 1.99% | 1,819,202 |
| Apr 23, 2025 | 114.20 | 116.32 | 112.98 | 113.35 | 112.99 | 1.48% | 1,773,224 |
| Apr 22, 2025 | 110.00 | 111.93 | 109.26 | 111.70 | 111.35 | 2.93% | 2,416,268 |
| Apr 21, 2025 | 109.21 | 110.01 | 107.04 | 108.52 | 108.18 | -1.72% | 1,917,892 |
| Apr 17, 2025 | 109.26 | 111.51 | 109.26 | 110.42 | 110.07 | 1.13% | 2,154,926 |
| Apr 16, 2025 | 108.26 | 110.73 | 108.26 | 109.19 | 108.84 | 0.05% | 2,484,984 |
| Apr 15, 2025 | 110.33 | 110.80 | 108.93 | 109.14 | 108.79 | -0.51% | 1,559,253 |
| Apr 14, 2025 | 111.24 | 111.24 | 108.59 | 109.70 | 109.35 | 0.59% | 1,694,237 |
| Apr 11, 2025 | 107.32 | 110.20 | 105.73 | 109.06 | 108.71 | 1.28% | 1,938,139 |
| Apr 10, 2025 | 108.26 | 109.17 | 104.14 | 107.68 | 107.34 | -2.55% | 2,176,152 |
| Apr 9, 2025 | 101.76 | 111.17 | 100.72 | 110.50 | 110.15 | 7.43% | 2,965,015 |
| Apr 8, 2025 | 106.85 | 108.06 | 101.30 | 102.86 | 102.53 | -0.80% | 3,699,953 |
| Apr 7, 2025 | 102.48 | 107.70 | 100.48 | 103.69 | 103.36 | -0.87% | 3,238,426 |
| Apr 4, 2025 | 108.00 | 108.28 | 104.24 | 104.60 | 104.27 | -5.76% | 2,835,537 |
| Apr 3, 2025 | 115.46 | 116.28 | 110.88 | 110.99 | 110.64 | -6.77% | 2,755,590 |
| Apr 2, 2025 | 118.51 | 119.25 | 117.74 | 119.05 | 118.67 | -0.69% | 2,648,467 |
| Apr 1, 2025 | 119.36 | 120.30 | 118.21 | 119.88 | 119.50 | 0.35% | 1,414,803 |
| Mar 31, 2025 | 118.64 | 120.11 | 116.52 | 119.46 | 119.08 | 0.02% | 1,694,833 |
| Mar 28, 2025 | 121.58 | 122.66 | 119.39 | 119.44 | 119.06 | -2.11% | 1,590,303 |
| Mar 27, 2025 | 122.83 | 123.85 | 121.43 | 122.02 | 121.63 | -0.90% | 1,625,227 |
| Mar 26, 2025 | 122.86 | 123.83 | 122.45 | 123.13 | 122.74 | 0.03% | 1,643,297 |