Skip to main content
Xylem Inc. (XYL)
NYSE: XYL · Real-Time Price · USD
118.47
+0.32 (0.27%)
Dec 26, 2024, 4:00 PM EST - Market closed

Xylem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 2024117.80118.72117.54118.47118.470.27%575,619
Dec 24, 2024117.37118.36117.23118.15118.150.54%379,348
Dec 23, 2024116.77117.81116.57117.51117.510.32%945,823
Dec 20, 2024116.07118.12115.90117.14117.140.61%2,799,561
Dec 19, 2024117.44118.92116.13116.43116.43-0.42%1,708,089
Dec 18, 2024120.79121.56116.88116.92116.92-3.19%1,638,675
Dec 17, 2024119.73121.76119.73120.77120.77-0.01%2,009,238
Dec 16, 2024120.72122.57120.00120.78120.780.15%1,515,923
Dec 13, 2024120.93121.64120.40120.60120.60-0.39%1,353,557
Dec 12, 2024122.08122.88120.76121.07121.07-1.87%1,577,659
Dec 11, 2024129.37129.37123.08123.38123.38-4.04%2,274,064
Dec 10, 2024129.91130.33126.80128.57128.57-0.60%1,767,305
Dec 9, 2024127.59130.12127.20129.35129.352.36%1,933,658
Dec 6, 2024127.00127.74126.13126.37126.370.11%980,211
Dec 5, 2024127.40127.90126.20126.23126.23-1.03%975,641
Dec 4, 2024127.94128.42127.27127.54127.54-0.12%1,157,260
Dec 3, 2024127.06128.00125.86127.69127.690.54%1,050,738
Dec 2, 2024126.70127.25125.18127.01127.010.21%1,418,261
Nov 29, 2024126.39127.83126.07126.75126.750.91%1,083,979
Nov 27, 2024125.44127.08124.93125.61125.610.86%1,225,240
Nov 26, 2024128.27128.67124.42124.54124.54-3.41%1,536,391
Nov 25, 2024127.43129.28126.12128.94128.571.63%4,258,867
Nov 22, 2024126.14127.73125.76126.87126.501.20%1,365,941
Nov 21, 2024122.90126.97122.90125.36125.002.07%1,686,184
Nov 20, 2024122.59123.28121.39122.82122.470.48%2,043,034
Nov 19, 2024121.49122.53120.98122.23121.88-0.19%1,717,426
Nov 18, 2024121.28123.56121.07122.46122.110.56%1,459,292
Nov 15, 2024121.73122.68121.01121.78121.430.12%1,831,266
Nov 14, 2024123.81124.57121.61121.63121.28-1.70%1,691,681
Nov 13, 2024123.54125.00122.07123.73123.37-0.85%2,230,668
Nov 12, 2024124.63126.03124.46124.79124.430.13%2,744,609
Nov 11, 2024124.58125.07123.12124.63124.270.21%1,193,967
Nov 8, 2024123.85125.11123.48124.37124.010.57%884,582
Nov 7, 2024124.61125.60123.27123.66123.30-0.06%1,223,066
Nov 6, 2024125.32125.91122.36123.73123.371.20%2,024,457
Nov 5, 2024120.82122.44120.12122.26121.911.18%1,085,211
Nov 4, 2024120.25122.15120.25120.84120.491.16%1,348,255
Nov 1, 2024121.44122.44119.36119.46119.12-1.91%1,925,015
Oct 31, 2024125.36125.60120.85121.78121.43-6.48%2,892,116
Oct 30, 2024129.63130.62129.03130.22129.850.25%1,318,483
Oct 29, 2024130.19130.67128.91129.89129.52-0.69%972,182
Oct 28, 2024131.51132.24130.78130.79130.410.28%694,046
Oct 25, 2024131.48131.77130.02130.42130.04-0.18%643,878
Oct 24, 2024131.84132.22130.02130.65130.27-0.81%747,232
Oct 23, 2024131.14132.60130.91131.72131.340.27%724,740
Oct 22, 2024131.62132.25130.58131.37130.99-0.87%927,630
Oct 21, 2024133.91134.65132.34132.52132.14-1.34%656,782
Oct 18, 2024135.50135.86133.85134.32133.93-0.62%1,018,267
Oct 17, 2024137.67138.50134.82135.16134.77-1.67%1,200,053
Oct 16, 2024136.84137.98136.75137.46137.060.57%978,188
Oct 15, 2024137.63138.47136.57136.68136.29-0.41%899,788
Oct 14, 2024137.18137.50136.13137.24136.840.28%657,157
Oct 11, 2024134.68137.06134.27136.86136.472.00%812,774
Oct 10, 2024135.44135.99134.09134.17133.78-1.56%922,457
Oct 9, 2024134.56136.57133.86136.29135.901.56%989,198
Oct 8, 2024134.31134.65133.06134.20133.810.13%1,108,156
Oct 7, 2024132.68134.11132.02134.03133.640.42%735,606
Oct 4, 2024134.31134.31132.27133.47133.090.31%735,004
Oct 3, 2024134.09134.09131.98133.06132.68-0.98%1,007,812
Oct 2, 2024133.52134.73133.21134.38133.99-0.01%886,256
Oct 1, 2024135.10135.23132.74134.39134.00-0.47%1,377,565
Sep 30, 2024133.85135.09132.69135.03134.640.39%1,005,651
Sep 27, 2024134.66136.29133.78134.51134.120.28%691,323
Sep 26, 2024134.90135.50134.01134.13133.740.39%847,004
Sep 25, 2024133.73134.95133.16133.61133.230.43%971,787
Sep 24, 2024133.95134.38132.71133.04132.66-1.09%1,373,075
Sep 23, 2024135.27135.60133.99134.51134.12-0.22%739,528
Sep 20, 2024135.82136.31133.77134.81134.42-1.09%2,267,015
Sep 19, 2024135.55136.58134.85136.30135.912.59%1,092,330
Sep 18, 2024133.28134.85131.80132.86132.48-0.21%1,559,247
Sep 17, 2024133.31134.42132.28133.14132.760.26%993,736
Sep 16, 2024132.00133.16130.12132.79132.411.50%977,726
Sep 13, 2024131.69132.31130.64130.83130.45-0.14%995,323
Sep 12, 2024130.23131.03128.67131.01130.630.88%1,241,045
Sep 11, 2024129.73130.11126.44129.87129.500.04%1,003,115
Sep 10, 2024129.50130.03128.61129.82129.450.39%797,240
Sep 9, 2024127.65129.80127.00129.31128.942.05%1,072,932
Sep 6, 2024128.14129.82126.58126.71126.35-1.03%1,348,183
Sep 5, 2024129.04129.04126.64128.03127.66-0.82%1,108,596
Sep 4, 2024129.61131.48128.18129.09128.72-1.24%1,623,909
Sep 3, 2024134.13136.00130.31130.71130.33-4.96%2,334,821
Aug 30, 2024136.06137.84135.30137.53137.131.30%1,263,088
Aug 29, 2024136.20137.72135.49135.77135.38-0.04%713,497
Aug 28, 2024135.77136.63135.33135.82135.070.30%923,374
Aug 27, 2024135.56136.44134.95135.42134.67-0.61%1,459,674
Aug 26, 2024137.25138.47135.93136.25135.50-0.49%808,464
Aug 23, 2024136.40137.53135.54136.92136.161.11%693,121
Aug 22, 2024136.00137.04135.10135.42134.67-0.28%898,367
Aug 21, 2024134.60135.96134.17135.80135.051.23%1,932,344
Aug 20, 2024134.40135.60133.20134.15133.41-0.17%772,290
Aug 19, 2024133.04134.38132.58134.38133.641.19%751,222
Aug 16, 2024133.00133.63131.97132.80132.07-0.29%1,956,508
Aug 15, 2024132.95134.27131.78133.19132.461.29%739,030
Aug 14, 2024131.72132.23130.58131.49130.76-0.17%813,416
Aug 13, 2024129.00131.78128.50131.71130.983.30%1,637,829
Aug 12, 2024128.47128.98126.81127.50126.80-0.85%813,866
Aug 9, 2024128.17128.82126.70128.59127.880.20%909,788
Aug 8, 2024128.06128.43126.15128.33127.621.18%1,020,198
Aug 7, 2024129.08130.85126.70126.83126.13-0.44%1,121,281
Aug 6, 2024126.80129.41126.15127.39126.690.99%1,246,223