Xylem Inc. (XYL)
NYSE: XYL · Real-Time Price · USD
134.13
+0.52 (0.39%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 134.90 | 135.50 | 134.01 | 134.13 | 134.13 | 0.39% | 757,352 |
| Sep 25, 2024 | 133.73 | 134.95 | 133.16 | 133.61 | 133.61 | 0.43% | 971,787 |
| Sep 24, 2024 | 133.95 | 134.38 | 132.71 | 133.04 | 133.04 | -1.09% | 1,373,075 |
| Sep 23, 2024 | 135.27 | 135.60 | 133.99 | 134.51 | 134.51 | -0.22% | 739,528 |
| Sep 20, 2024 | 135.82 | 136.31 | 133.77 | 134.81 | 134.81 | -1.09% | 2,267,015 |
| Sep 19, 2024 | 135.55 | 136.58 | 134.85 | 136.30 | 136.30 | 2.59% | 1,092,330 |
| Sep 18, 2024 | 133.28 | 134.85 | 131.80 | 132.86 | 132.86 | -0.21% | 1,559,247 |
| Sep 17, 2024 | 133.31 | 134.42 | 132.28 | 133.14 | 133.14 | 0.26% | 993,736 |
| Sep 16, 2024 | 132.00 | 133.16 | 130.12 | 132.79 | 132.79 | 1.50% | 977,726 |
| Sep 13, 2024 | 131.69 | 132.31 | 130.64 | 130.83 | 130.83 | -0.14% | 995,323 |
| Sep 12, 2024 | 130.23 | 131.03 | 128.67 | 131.01 | 131.01 | 0.88% | 1,241,045 |
| Sep 11, 2024 | 129.73 | 130.11 | 126.44 | 129.87 | 129.87 | 0.04% | 1,003,115 |
| Sep 10, 2024 | 129.50 | 130.03 | 128.61 | 129.82 | 129.82 | 0.39% | 797,240 |
| Sep 9, 2024 | 127.65 | 129.80 | 127.00 | 129.31 | 129.31 | 2.05% | 1,072,932 |
| Sep 6, 2024 | 128.14 | 129.82 | 126.58 | 126.71 | 126.71 | -1.03% | 1,348,183 |
| Sep 5, 2024 | 129.04 | 129.04 | 126.64 | 128.03 | 128.03 | -0.82% | 1,108,596 |
| Sep 4, 2024 | 129.61 | 131.48 | 128.18 | 129.09 | 129.09 | -1.24% | 1,623,909 |
| Sep 3, 2024 | 134.13 | 136.00 | 130.31 | 130.71 | 130.71 | -4.96% | 2,334,821 |
| Aug 30, 2024 | 136.06 | 137.84 | 135.30 | 137.53 | 137.53 | 1.30% | 1,263,088 |
| Aug 29, 2024 | 136.20 | 137.72 | 135.49 | 135.77 | 135.77 | -0.04% | 713,497 |
| Aug 28, 2024 | 135.77 | 136.63 | 135.33 | 135.82 | 135.46 | 0.30% | 923,374 |
| Aug 27, 2024 | 135.56 | 136.44 | 134.95 | 135.42 | 135.06 | -0.61% | 1,459,674 |
| Aug 26, 2024 | 137.25 | 138.47 | 135.93 | 136.25 | 135.89 | -0.49% | 808,464 |
| Aug 23, 2024 | 136.40 | 137.53 | 135.54 | 136.92 | 136.56 | 1.11% | 693,121 |
| Aug 22, 2024 | 136.00 | 137.04 | 135.10 | 135.42 | 135.06 | -0.28% | 898,367 |
| Aug 21, 2024 | 134.60 | 135.96 | 134.17 | 135.80 | 135.44 | 1.23% | 1,932,344 |
| Aug 20, 2024 | 134.40 | 135.60 | 133.20 | 134.15 | 133.80 | -0.17% | 772,290 |
| Aug 19, 2024 | 133.04 | 134.38 | 132.58 | 134.38 | 134.03 | 1.19% | 751,222 |
| Aug 16, 2024 | 133.00 | 133.63 | 131.97 | 132.80 | 132.45 | -0.29% | 1,956,508 |
| Aug 15, 2024 | 132.95 | 134.27 | 131.78 | 133.19 | 132.84 | 1.29% | 739,030 |
| Aug 14, 2024 | 131.72 | 132.23 | 130.58 | 131.49 | 131.14 | -0.17% | 813,416 |
| Aug 13, 2024 | 129.00 | 131.78 | 128.50 | 131.71 | 131.36 | 3.30% | 1,637,829 |
| Aug 12, 2024 | 128.47 | 128.98 | 126.81 | 127.50 | 127.16 | -0.85% | 813,866 |
| Aug 9, 2024 | 128.17 | 128.82 | 126.70 | 128.59 | 128.25 | 0.20% | 909,788 |
| Aug 8, 2024 | 128.06 | 128.43 | 126.15 | 128.33 | 127.99 | 1.18% | 1,020,198 |
| Aug 7, 2024 | 129.08 | 130.85 | 126.70 | 126.83 | 126.50 | -0.44% | 1,121,281 |
| Aug 6, 2024 | 126.80 | 129.41 | 126.15 | 127.39 | 127.05 | 0.99% | 1,246,223 |
| Aug 5, 2024 | 127.07 | 128.54 | 125.01 | 126.14 | 125.81 | -3.08% | 1,589,971 |
| Aug 2, 2024 | 131.13 | 132.35 | 128.85 | 130.15 | 129.81 | -2.39% | 1,557,073 |
| Aug 1, 2024 | 133.02 | 134.74 | 131.68 | 133.33 | 132.98 | -0.13% | 1,591,739 |
| Jul 31, 2024 | 134.88 | 135.43 | 132.61 | 133.50 | 133.15 | 0.01% | 2,439,536 |
| Jul 30, 2024 | 143.00 | 143.50 | 132.69 | 133.48 | 133.13 | -5.69% | 2,841,090 |
| Jul 29, 2024 | 140.87 | 141.94 | 139.61 | 141.53 | 141.16 | 0.49% | 1,559,924 |
| Jul 26, 2024 | 138.48 | 142.13 | 137.82 | 140.84 | 140.47 | 2.71% | 1,074,135 |
| Jul 25, 2024 | 137.02 | 139.85 | 135.85 | 137.13 | 136.77 | 0.31% | 1,242,466 |
| Jul 24, 2024 | 140.02 | 140.62 | 136.52 | 136.71 | 136.35 | -2.85% | 1,010,563 |
| Jul 23, 2024 | 138.91 | 141.22 | 138.41 | 140.72 | 140.35 | 0.99% | 860,446 |
| Jul 22, 2024 | 138.98 | 139.55 | 137.76 | 139.34 | 138.97 | 1.35% | 902,851 |
| Jul 19, 2024 | 138.67 | 139.28 | 136.55 | 137.49 | 137.13 | -0.40% | 1,038,513 |
| Jul 18, 2024 | 138.39 | 140.33 | 137.77 | 138.04 | 137.68 | -0.69% | 962,413 |
| Jul 17, 2024 | 140.51 | 141.50 | 138.75 | 139.00 | 138.63 | -1.60% | 1,214,528 |
| Jul 16, 2024 | 138.18 | 141.44 | 137.40 | 141.26 | 140.89 | 2.88% | 1,212,477 |
| Jul 15, 2024 | 138.66 | 139.36 | 136.92 | 137.30 | 136.94 | -0.81% | 1,190,907 |
| Jul 12, 2024 | 139.59 | 139.79 | 138.31 | 138.42 | 138.05 | 0.40% | 763,118 |
| Jul 11, 2024 | 137.22 | 139.24 | 136.00 | 137.87 | 137.51 | 1.12% | 830,169 |
| Jul 10, 2024 | 133.82 | 136.43 | 133.33 | 136.34 | 135.98 | 2.06% | 861,521 |
| Jul 9, 2024 | 134.10 | 134.62 | 133.49 | 133.59 | 133.24 | -0.35% | 938,703 |
| Jul 8, 2024 | 134.81 | 135.98 | 133.86 | 134.06 | 133.71 | -0.15% | 746,780 |
| Jul 5, 2024 | 132.55 | 134.30 | 131.12 | 134.26 | 133.91 | 1.17% | 1,106,316 |
| Jul 3, 2024 | 132.27 | 133.42 | 131.65 | 132.71 | 132.36 | 0.33% | 858,241 |
| Jul 2, 2024 | 130.97 | 132.70 | 130.65 | 132.27 | 131.92 | 0.56% | 897,231 |
| Jul 1, 2024 | 136.25 | 136.25 | 130.95 | 131.53 | 131.18 | -3.02% | 1,562,572 |
| Jun 28, 2024 | 136.64 | 137.99 | 134.30 | 135.63 | 135.27 | -0.56% | 2,197,606 |
| Jun 27, 2024 | 136.71 | 137.22 | 136.09 | 136.39 | 136.03 | 0.13% | 829,941 |
| Jun 26, 2024 | 135.71 | 136.60 | 135.01 | 136.21 | 135.85 | -0.53% | 1,246,688 |
| Jun 25, 2024 | 137.82 | 138.07 | 135.97 | 136.93 | 136.57 | -1.02% | 1,217,964 |
| Jun 24, 2024 | 138.83 | 140.16 | 137.88 | 138.34 | 137.97 | -0.24% | 1,181,277 |
| Jun 21, 2024 | 139.18 | 139.18 | 137.33 | 138.67 | 138.30 | -0.40% | 1,699,102 |
| Jun 20, 2024 | 140.00 | 140.37 | 138.85 | 139.23 | 138.86 | -0.81% | 973,292 |
| Jun 18, 2024 | 139.54 | 140.52 | 138.76 | 140.37 | 140.00 | 0.59% | 907,546 |
| Jun 17, 2024 | 137.93 | 139.85 | 137.36 | 139.54 | 139.17 | 1.10% | 1,175,796 |
| Jun 14, 2024 | 139.42 | 140.37 | 135.99 | 138.02 | 137.66 | -1.88% | 883,114 |
| Jun 13, 2024 | 140.25 | 140.94 | 139.34 | 140.67 | 140.30 | -0.01% | 818,914 |
| Jun 12, 2024 | 140.44 | 141.44 | 139.97 | 140.68 | 140.31 | 1.56% | 669,592 |
| Jun 11, 2024 | 138.71 | 138.71 | 137.12 | 138.52 | 138.15 | -0.52% | 725,408 |
| Jun 10, 2024 | 136.93 | 139.25 | 136.57 | 139.25 | 138.88 | 1.41% | 1,304,194 |
| Jun 7, 2024 | 136.47 | 137.96 | 135.52 | 137.32 | 136.96 | 0.33% | 873,936 |
| Jun 6, 2024 | 139.22 | 140.20 | 136.24 | 136.87 | 136.51 | -2.00% | 1,190,313 |
| Jun 5, 2024 | 137.50 | 139.75 | 137.13 | 139.67 | 139.30 | 1.87% | 973,508 |
| Jun 4, 2024 | 138.19 | 138.73 | 136.33 | 137.10 | 136.74 | -1.09% | 1,078,445 |
| Jun 3, 2024 | 141.20 | 141.24 | 137.35 | 138.61 | 138.24 | -1.71% | 2,466,257 |
| May 31, 2024 | 139.71 | 141.39 | 138.13 | 141.02 | 140.65 | 1.16% | 3,015,213 |
| May 30, 2024 | 138.05 | 140.16 | 137.06 | 139.40 | 139.03 | 1.05% | 1,751,489 |
| May 29, 2024 | 138.70 | 139.09 | 137.17 | 137.95 | 137.23 | -1.72% | 2,200,248 |
| May 28, 2024 | 144.22 | 144.41 | 140.17 | 140.36 | 139.63 | -2.70% | 2,081,085 |
| May 24, 2024 | 144.78 | 145.09 | 143.02 | 144.25 | 143.50 | 0.37% | 1,477,073 |
| May 23, 2024 | 145.89 | 145.89 | 143.41 | 143.72 | 142.97 | -1.02% | 851,764 |
| May 22, 2024 | 145.66 | 145.86 | 144.68 | 145.20 | 144.44 | -0.51% | 1,306,448 |
| May 21, 2024 | 145.56 | 146.08 | 144.38 | 145.95 | 145.19 | 0.12% | 961,335 |
| May 20, 2024 | 143.58 | 145.93 | 143.39 | 145.77 | 145.01 | 1.71% | 1,243,483 |
| May 17, 2024 | 143.21 | 143.38 | 141.96 | 143.32 | 142.57 | 0.45% | 2,306,301 |
| May 16, 2024 | 143.40 | 143.61 | 142.53 | 142.68 | 141.94 | -0.77% | 1,603,179 |
| May 15, 2024 | 142.93 | 144.03 | 142.88 | 143.79 | 143.04 | 1.21% | 1,390,234 |
| May 14, 2024 | 141.26 | 142.72 | 140.93 | 142.07 | 141.33 | 0.57% | 949,810 |
| May 13, 2024 | 143.00 | 143.30 | 140.75 | 141.27 | 140.53 | -1.21% | 1,276,924 |
| May 10, 2024 | 142.88 | 143.62 | 142.30 | 143.00 | 142.25 | 0.27% | 704,056 |
| May 9, 2024 | 141.51 | 142.72 | 140.72 | 142.61 | 141.87 | 1.00% | 956,582 |
| May 8, 2024 | 139.92 | 141.30 | 139.75 | 141.20 | 140.46 | 0.84% | 894,358 |
| May 7, 2024 | 139.67 | 141.25 | 138.67 | 140.03 | 139.30 | 0.60% | 1,307,599 |
| May 6, 2024 | 138.03 | 139.21 | 137.36 | 139.20 | 138.47 | 1.45% | 953,511 |