Skip to main content
logo
Xylem Inc. (XYL)
NYSE: XYL · Real-Time Price · USD
103.10
+1.31 (1.29%)
Oct 5, 2026, 2:39 PM EDT - Market open

Xylem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 2026100.95103.40100.58103.20-1.39%919,495
Oct 2, 2026101.99102.36101.20101.79101.790.90%2,247,953
Oct 1, 2026101.26101.7498.58100.88100.88-0.39%2,936,636
Sep 30, 2026102.27102.46100.90101.27101.270.34%2,613,327
Sep 29, 2026101.00101.49100.17100.93100.930.02%2,210,089
Sep 28, 2026102.18102.80100.90100.91100.91-1.68%2,031,293
Sep 25, 2026102.89103.94102.28102.63102.63-0.03%2,326,442
Sep 24, 2026107.70108.12102.25102.66102.66-5.50%4,063,726
Sep 23, 2026107.00109.14107.00108.64108.640.73%1,867,937
Sep 22, 2026108.45108.65106.61107.85107.850.57%1,723,384
Sep 21, 2026108.36108.36106.98107.24107.24-0.30%2,343,029
Sep 18, 2026107.39108.26106.80107.56107.56-0.04%4,300,555
Sep 17, 2026109.25109.46106.73107.60107.600.31%2,158,362
Sep 16, 2026108.54109.84106.30107.27107.27-0.21%2,954,352
Sep 15, 2026106.99108.24106.17107.50107.500.01%2,378,216
Sep 14, 2026106.23108.74106.00107.49107.490.50%2,952,152
Sep 11, 2026108.54108.92106.25106.96106.960.38%1,837,776
Sep 10, 2026106.63107.47105.70106.55106.55-1.01%3,390,610
Sep 9, 2026108.09109.04106.69107.64107.64-1.08%6,860,683
Sep 8, 2026106.50110.13106.04108.81108.812.95%3,607,014
Sep 4, 2026107.53109.14105.48105.69105.69-2.04%2,424,881
Sep 3, 2026107.82108.35106.41107.89107.891.08%1,637,963
Sep 2, 2026107.27107.61105.72106.74106.74-0.14%1,983,183
Sep 1, 2026109.68110.20106.59106.89106.89-2.92%1,882,208
Aug 31, 2026110.42111.29110.00110.11110.11-1.08%2,009,430
Aug 28, 2026112.88113.71110.46111.31111.31-1.19%1,458,976
Aug 27, 2026112.55113.32110.84112.65112.65-0.30%2,106,191
Aug 26, 2026113.13114.64113.00113.42112.990.54%1,451,301
Aug 25, 2026115.15115.68112.27112.81112.38-1.20%2,231,513
Aug 24, 2026114.56115.43113.46114.18113.750.67%1,599,092
Aug 21, 2026114.28114.73112.94113.42112.99-0.02%1,457,222
Aug 20, 2026115.61116.20113.00113.44113.01-2.38%1,510,844
Aug 19, 2026113.99116.82113.98116.21115.771.99%1,579,387
Aug 18, 2026116.00116.05112.50113.94113.51-3.01%2,346,687
Aug 17, 2026119.32119.48117.45117.47117.02-1.85%1,262,165
Aug 14, 2026120.08120.32119.00119.68119.23-0.53%1,164,231
Aug 13, 2026122.40122.92119.47120.32119.86-1.32%1,465,148
Aug 12, 2026123.24124.00120.44121.93121.47-1.01%1,595,973
Aug 11, 2026122.00123.68121.62123.18122.711.64%1,421,589
Aug 10, 2026120.05123.63120.00121.19120.730.72%1,412,251
Aug 7, 2026120.62122.16120.06120.32119.86-0.36%1,516,960
Aug 6, 2026122.70123.71120.38120.76120.30-1.22%1,170,415
Aug 5, 2026122.75122.99121.35122.25121.790.07%1,351,705
Aug 4, 2026120.36122.20118.56122.17121.712.59%1,734,873
Aug 3, 2026117.76119.72117.51119.08118.631.80%1,623,863
Jul 31, 2026117.07118.19114.82116.97116.530.13%2,004,392
Jul 30, 2026122.25123.05116.30116.82116.38-4.35%2,494,365
Jul 29, 2026123.10124.37121.02122.13121.67-2.27%2,554,959
Jul 28, 2026122.39127.16119.82124.97124.504.00%4,087,349
Jul 27, 2026120.80121.68119.96120.16119.700.34%2,207,796