Skip to main content
Xylem Inc. (XYL)
NYSE: XYL · Real-Time Price · USD
122.85
-0.46 (-0.37%)
At close: May 9, 2025, 4:00 PM
108.52
-14.33 (-11.66%)
After-hours: May 9, 2025, 7:44 PM EDT

Xylem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 2025123.56124.00122.62122.85122.85-0.37%657,372
May 8, 2025121.93124.37121.39123.31123.311.83%986,107
May 7, 2025120.94122.29120.44121.09121.090.53%1,664,213
May 6, 2025120.95122.47120.40120.45120.45-1.54%1,606,766
May 5, 2025123.24124.39122.30122.33122.33-1.55%1,411,074
May 2, 2025122.66125.27122.04124.25124.252.90%1,834,709
May 1, 2025121.03121.85120.25120.75120.750.15%1,829,935
Apr 30, 2025118.06120.79117.04120.57120.571.64%2,701,512
Apr 29, 2025119.00119.71115.29118.62118.622.33%2,864,911
Apr 28, 2025116.83117.37114.49115.92115.92-0.16%2,427,237
Apr 25, 2025115.62116.39114.74116.10116.100.42%1,923,120
Apr 24, 2025113.53116.15113.15115.61115.611.99%1,819,202
Apr 23, 2025114.20116.32112.98113.35113.351.48%1,773,224
Apr 22, 2025110.00111.93109.26111.70111.702.93%2,416,268
Apr 21, 2025109.21110.01107.04108.52108.52-1.72%1,917,892
Apr 17, 2025109.26111.51109.26110.42110.421.13%2,154,926
Apr 16, 2025108.26110.73108.26109.19109.190.05%2,484,984
Apr 15, 2025110.33110.80108.93109.14109.14-0.51%1,559,253
Apr 14, 2025111.24111.24108.59109.70109.700.59%1,694,237
Apr 11, 2025107.32110.20105.73109.06109.061.28%1,938,139
Apr 10, 2025108.26109.17104.14107.68107.68-2.55%2,176,152
Apr 9, 2025101.76111.17100.72110.50110.507.43%2,965,015
Apr 8, 2025106.85108.06101.30102.86102.86-0.80%3,699,953
Apr 7, 2025102.48107.70100.48103.69103.69-0.87%3,238,426
Apr 4, 2025108.00108.28104.24104.60104.60-5.76%2,835,537
Apr 3, 2025115.46116.28110.88110.99110.99-6.77%2,755,590
Apr 2, 2025118.51119.25117.74119.05119.05-0.69%2,648,467
Apr 1, 2025119.36120.30118.21119.88119.880.35%1,414,803
Mar 31, 2025118.64120.11116.52119.46119.460.02%1,694,833
Mar 28, 2025121.58122.66119.39119.44119.44-2.11%1,590,303
Mar 27, 2025122.83123.85121.43122.02122.02-0.90%1,625,227
Mar 26, 2025122.86123.83122.45123.13123.130.03%1,643,297
Mar 25, 2025121.63123.48120.37123.09123.091.90%1,745,430
Mar 24, 2025119.97121.10119.28120.80120.801.97%2,251,839
Mar 21, 2025118.69119.21117.04118.47118.47-1.14%2,663,490
Mar 20, 2025120.07120.81119.13119.84119.84-1.21%1,329,215
Mar 19, 2025120.78122.19120.33121.31121.310.32%1,646,146
Mar 18, 2025122.67122.95120.64120.92120.92-1.75%1,346,585
Mar 17, 2025122.50124.52122.13123.08123.080.26%1,712,307
Mar 14, 2025122.53123.27121.76122.76122.761.45%1,810,347
Mar 13, 2025122.86123.95120.79121.00121.00-1.51%1,385,859
Mar 12, 2025124.18124.54122.77122.85122.85-0.63%1,117,979
Mar 11, 2025128.05128.16123.49123.63123.63-3.60%1,884,097
Mar 10, 2025129.09130.88127.72128.25128.25-1.81%1,337,158
Mar 7, 2025128.02130.91127.25130.62130.621.29%1,282,801
Mar 6, 2025128.04129.65127.19128.96128.96-0.55%1,504,675
Mar 5, 2025127.62130.85127.56129.67129.671.85%1,521,067
Mar 4, 2025127.76129.25126.52127.32127.32-1.90%1,819,199
Mar 3, 2025131.41132.70129.11129.78129.78-0.85%1,318,011
Feb 28, 2025129.67131.16128.73130.89130.891.64%2,510,776