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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2025127.06127.13125.89126.33--0.32%48,504
Jun 4, 2025127.51127.59126.72126.73126.73-0.33%1,045,719
Jun 3, 2025125.67127.62125.09127.15127.151.15%949,050
Jun 2, 2025125.13125.82123.82125.70125.70-0.27%1,382,782
May 30, 2025126.52126.69125.20126.04126.040.30%2,624,076
May 29, 2025126.17126.17124.40125.66125.660.01%887,629
May 28, 2025126.62127.14125.35125.65125.25-0.47%985,641
May 27, 2025125.66126.30124.58126.24125.841.77%1,151,420
May 23, 2025123.57124.76123.57124.05123.66-0.97%1,282,306
May 22, 2025125.24126.11124.90125.27124.87-0.31%1,383,769
May 21, 2025126.00127.24125.59125.66125.26-1.06%1,226,682
May 20, 2025127.60128.02126.63127.01126.61-0.77%1,185,540
May 19, 2025126.70128.20126.43128.00127.59-0.02%786,665
May 16, 2025126.94128.06125.85128.03127.621.11%1,042,352
May 15, 2025125.30127.18125.22126.62126.220.93%1,222,699
May 14, 2025126.54126.76125.20125.45125.05-1.17%1,232,242
May 13, 2025127.18127.71126.78126.93126.53-0.25%1,327,579
May 12, 2025127.11127.30125.65127.25126.853.58%1,531,634
May 9, 2025123.56124.00122.62122.85122.46-0.37%664,819
May 8, 2025121.93124.37121.39123.31122.921.83%986,107
May 7, 2025120.94122.29120.44121.09120.710.53%1,664,213
May 6, 2025120.95122.47120.40120.45120.07-1.54%1,606,766
May 5, 2025123.24124.39122.30122.33121.94-1.55%1,411,074
May 2, 2025122.66125.27122.04124.25123.862.90%1,834,709
May 1, 2025121.03121.85120.25120.75120.370.15%1,829,935
Apr 30, 2025118.06120.79117.04120.57120.191.64%2,701,512
Apr 29, 2025119.00119.71115.29118.62118.242.33%2,864,911
Apr 28, 2025116.83117.37114.49115.92115.55-0.16%2,427,237
Apr 25, 2025115.62116.39114.74116.10115.730.42%1,923,120
Apr 24, 2025113.53116.15113.15115.61115.241.99%1,819,202
Apr 23, 2025114.20116.32112.98113.35112.991.48%1,773,224
Apr 22, 2025110.00111.93109.26111.70111.352.93%2,416,268
Apr 21, 2025109.21110.01107.04108.52108.18-1.72%1,917,892
Apr 17, 2025109.26111.51109.26110.42110.071.13%2,154,926
Apr 16, 2025108.26110.73108.26109.19108.840.05%2,484,984
Apr 15, 2025110.33110.80108.93109.14108.79-0.51%1,559,253
Apr 14, 2025111.24111.24108.59109.70109.350.59%1,694,237
Apr 11, 2025107.32110.20105.73109.06108.711.28%1,938,139
Apr 10, 2025108.26109.17104.14107.68107.34-2.55%2,176,152
Apr 9, 2025101.76111.17100.72110.50110.157.43%2,965,015
Apr 8, 2025106.85108.06101.30102.86102.53-0.80%3,699,953
Apr 7, 2025102.48107.70100.48103.69103.36-0.87%3,238,426
Apr 4, 2025108.00108.28104.24104.60104.27-5.76%2,835,537
Apr 3, 2025115.46116.28110.88110.99110.64-6.77%2,755,590
Apr 2, 2025118.51119.25117.74119.05118.67-0.69%2,648,467
Apr 1, 2025119.36120.30118.21119.88119.500.35%1,414,803
Mar 31, 2025118.64120.11116.52119.46119.080.02%1,694,833
Mar 28, 2025121.58122.66119.39119.44119.06-2.11%1,590,303
Mar 27, 2025122.83123.85121.43122.02121.63-0.90%1,625,227
Mar 26, 2025122.86123.83122.45123.13122.740.03%1,643,297