Skip to main content
Xylem Inc. (XYL)
NYSE: XYL · Real-Time Price · USD
128.39
-1.09 (-0.84%)
Feb 21, 2025, 10:19 AM EST - Market open

Xylem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025130.37130.37128.50129.73129.73-0.41%830,744
Feb 19, 2025129.72130.62129.36130.26130.26-0.18%1,006,694
Feb 18, 2025129.32130.89128.50130.49130.490.86%1,132,052
Feb 14, 2025131.28131.74129.21129.38128.99-1.30%1,162,469
Feb 13, 2025130.31131.43129.64131.09130.690.91%818,531
Feb 12, 2025130.17131.43129.56129.91129.51-1.61%1,717,981
Feb 11, 2025130.93132.90130.08132.04131.640.59%1,212,148
Feb 10, 2025132.03132.17130.29131.26130.860.13%1,490,437
Feb 7, 2025131.48132.61130.71131.09130.69-0.25%2,040,267
Feb 6, 2025130.14131.63129.00131.42131.021.24%1,748,593
Feb 5, 2025129.00131.43128.49129.81129.410.44%1,970,566
Feb 4, 2025125.00131.93125.00129.24128.855.24%2,556,444
Feb 3, 2025122.31123.40120.53122.80122.43-1.00%1,795,294
Jan 31, 2025120.14124.29120.07124.04123.661.85%1,983,332
Jan 30, 2025122.13122.90120.51121.79121.420.45%1,197,625
Jan 29, 2025121.15122.56121.07121.25120.88-0.07%727,184
Jan 28, 2025121.91122.24120.49121.34120.97-0.69%957,472
Jan 27, 2025120.55122.36120.09122.18121.810.50%885,179
Jan 24, 2025121.78122.71121.00121.57121.20-0.01%1,066,226
Jan 23, 2025121.61122.49120.75121.58121.21-0.05%1,028,285
Jan 22, 2025121.89122.93121.04121.64121.27-0.23%1,191,005
Jan 21, 2025120.68122.38120.10121.92121.551.89%1,182,368
Jan 17, 2025119.98120.83119.25119.66119.290.60%1,396,461
Jan 16, 2025116.97119.21116.71118.95118.592.46%1,465,480
Jan 15, 2025117.61118.23115.36116.09115.740.58%1,339,956
Jan 14, 2025115.85116.38114.27115.42115.07-0.19%2,137,024
Jan 13, 2025113.54115.68113.26115.64115.291.42%1,154,323
Jan 10, 2025114.38115.57113.74114.02113.67-1.63%1,334,464
Jan 8, 2025115.16116.05114.25115.91115.560.11%1,274,472
Jan 7, 2025116.89117.52115.09115.78115.43-0.91%1,232,367
Jan 6, 2025117.62117.88116.35116.84116.48-0.29%1,166,509
Jan 3, 2025116.17117.80116.17117.18116.821.06%816,575
Jan 2, 2025117.02117.72115.90115.95115.60-0.06%1,015,902
Dec 31, 2024116.78117.11115.57116.02115.67-0.22%641,726
Dec 30, 2024116.46116.80115.16116.28115.93-1.06%586,812
Dec 27, 2024117.60119.10117.18117.53117.17-0.79%552,435
Dec 26, 2024117.80118.72117.54118.47118.110.27%575,661
Dec 24, 2024117.37118.36117.23118.15117.790.54%379,348
Dec 23, 2024116.77117.81116.57117.51117.150.32%945,823
Dec 20, 2024116.07118.12115.90117.14116.780.61%2,799,561
Dec 19, 2024117.44118.92116.13116.43116.07-0.42%1,708,089
Dec 18, 2024120.79121.56116.88116.92116.56-3.19%1,638,675
Dec 17, 2024119.73121.76119.73120.77120.40-0.01%2,009,238
Dec 16, 2024120.72122.57120.00120.78120.410.15%1,515,923
Dec 13, 2024120.93121.64120.40120.60120.23-0.39%1,353,557
Dec 12, 2024122.08122.88120.76121.07120.70-1.87%1,577,659
Dec 11, 2024129.37129.37123.08123.38123.00-4.04%2,274,064
Dec 10, 2024129.91130.33126.80128.57128.18-0.60%1,767,305
Dec 9, 2024127.59130.12127.20129.35128.962.36%1,933,658
Dec 6, 2024127.00127.74126.13126.37125.980.11%980,211
Dec 5, 2024127.40127.90126.20126.23125.84-1.03%975,641
Dec 4, 2024127.94128.42127.27127.54127.15-0.12%1,157,260
Dec 3, 2024127.06128.00125.86127.69127.300.54%1,050,738
Dec 2, 2024126.70127.25125.18127.01126.620.21%1,418,261
Nov 29, 2024126.39127.83126.07126.75126.360.91%1,083,979
Nov 27, 2024125.44127.08124.93125.61125.230.86%1,225,240
Nov 26, 2024128.27128.67124.42124.54124.16-3.41%1,536,391
Nov 25, 2024127.43129.28126.12128.94128.181.63%4,258,867
Nov 22, 2024126.14127.73125.76126.87126.121.20%1,365,941
Nov 21, 2024122.90126.97122.90125.36124.622.07%1,686,184
Nov 20, 2024122.59123.28121.39122.82122.090.48%2,043,034
Nov 19, 2024121.49122.53120.98122.23121.51-0.19%1,717,426
Nov 18, 2024121.28123.56121.07122.46121.730.56%1,459,292
Nov 15, 2024121.73122.68121.01121.78121.060.12%1,831,266
Nov 14, 2024123.81124.57121.61121.63120.91-1.70%1,691,681
Nov 13, 2024123.54125.00122.07123.73123.00-0.85%2,230,668
Nov 12, 2024124.63126.03124.46124.79124.050.13%2,744,609
Nov 11, 2024124.58125.07123.12124.63123.890.21%1,193,967
Nov 8, 2024123.85125.11123.48124.37123.630.57%884,582
Nov 7, 2024124.61125.60123.27123.66122.93-0.06%1,223,066
Nov 6, 2024125.32125.91122.36123.73123.001.20%2,024,457
Nov 5, 2024120.82122.44120.12122.26121.541.18%1,085,211
Nov 4, 2024120.25122.15120.25120.84120.121.16%1,348,255
Nov 1, 2024121.44122.44119.36119.46118.75-1.91%1,925,015
Oct 31, 2024125.36125.60120.85121.78121.06-6.48%2,892,116
Oct 30, 2024129.63130.62129.03130.22129.450.25%1,318,483
Oct 29, 2024130.19130.67128.91129.89129.12-0.69%972,182
Oct 28, 2024131.51132.24130.78130.79130.010.28%694,046
Oct 25, 2024131.48131.77130.02130.42129.65-0.18%643,878
Oct 24, 2024131.84132.22130.02130.65129.88-0.81%747,232
Oct 23, 2024131.14132.60130.91131.72130.940.27%724,740
Oct 22, 2024131.62132.25130.58131.37130.59-0.87%927,630
Oct 21, 2024133.91134.65132.34132.52131.73-1.34%656,782
Oct 18, 2024135.50135.86133.85134.32133.52-0.62%1,018,267
Oct 17, 2024137.67138.50134.82135.16134.36-1.67%1,200,053
Oct 16, 2024136.84137.98136.75137.46136.650.57%978,188
Oct 15, 2024137.63138.47136.57136.68135.87-0.41%899,788
Oct 14, 2024137.18137.50136.13137.24136.430.28%657,157
Oct 11, 2024134.68137.06134.27136.86136.052.00%812,774
Oct 10, 2024135.44135.99134.09134.17133.37-1.56%922,457
Oct 9, 2024134.56136.57133.86136.29135.481.56%989,198
Oct 8, 2024134.31134.65133.06134.20133.400.13%1,108,156
Oct 7, 2024132.68134.11132.02134.03133.240.42%735,606
Oct 4, 2024134.31134.31132.27133.47132.680.31%735,004
Oct 3, 2024134.09134.09131.98133.06132.27-0.98%1,007,812
Oct 2, 2024133.52134.73133.21134.38133.58-0.01%886,256
Oct 1, 2024135.10135.23132.74134.39133.59-0.47%1,377,565
Sep 30, 2024133.85135.09132.69135.03134.230.39%1,005,651
Sep 27, 2024134.66136.29133.78134.51133.710.28%691,323
Sep 26, 2024134.90135.50134.01134.13133.340.39%847,004