Xylem Inc. (XYL)
NYSE: XYL · Real-Time Price · USD
119.44
-2.58 (-2.11%)
At close: Mar 28, 2025, 4:00 PM
118.58
-0.86 (-0.72%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Xylem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 121.58 | 122.66 | 119.39 | 119.44 | 119.44 | -2.11% | 1,588,701 |
| 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 |
| Feb 5, 2025 | 129.00 | 131.43 | 128.49 | 129.81 | 129.41 | 0.44% | 1,970,566 |
| Feb 4, 2025 | 125.00 | 131.93 | 125.00 | 129.24 | 128.85 | 5.24% | 2,556,444 |
| Feb 3, 2025 | 122.31 | 123.40 | 120.53 | 122.80 | 122.43 | -1.00% | 1,795,294 |
| Jan 31, 2025 | 120.14 | 124.29 | 120.07 | 124.04 | 123.66 | 1.85% | 1,983,332 |
| Jan 30, 2025 | 122.13 | 122.90 | 120.51 | 121.79 | 121.42 | 0.45% | 1,197,625 |
| Jan 29, 2025 | 121.15 | 122.56 | 121.07 | 121.25 | 120.88 | -0.07% | 727,184 |
| Jan 28, 2025 | 121.91 | 122.24 | 120.49 | 121.34 | 120.97 | -0.69% | 957,472 |
| Jan 27, 2025 | 120.55 | 122.36 | 120.09 | 122.18 | 121.81 | 0.50% | 885,179 |
| Jan 24, 2025 | 121.78 | 122.71 | 121.00 | 121.57 | 121.20 | -0.01% | 1,066,226 |
| Jan 23, 2025 | 121.61 | 122.49 | 120.75 | 121.58 | 121.21 | -0.05% | 1,028,285 |
| Jan 22, 2025 | 121.89 | 122.93 | 121.04 | 121.64 | 121.27 | -0.23% | 1,191,005 |
| Jan 21, 2025 | 120.68 | 122.38 | 120.10 | 121.92 | 121.55 | 1.89% | 1,182,368 |
| Jan 17, 2025 | 119.98 | 120.83 | 119.25 | 119.66 | 119.29 | 0.60% | 1,396,461 |
| Jan 16, 2025 | 116.97 | 119.21 | 116.71 | 118.95 | 118.59 | 2.46% | 1,465,480 |