Skip to main content
logo
Xylem Inc. (XYL)
NYSE: XYL · Real-Time Price · USD
110.99
-0.55 (-0.49%)
May 13, 2026, 10:46 AM EDT - Market open

Xylem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 2026111.28112.11110.50110.38--1.04%104,487
May 12, 2026111.79112.38110.95111.54111.54-0.41%1,837,994
May 11, 2026113.57114.24111.82112.00112.00-1.52%1,662,607
May 8, 2026115.64116.18113.45113.73113.73-1.65%2,108,215
May 7, 2026118.67118.69115.59115.64115.64-2.49%2,639,711
May 6, 2026118.12120.49117.79118.59118.591.89%2,371,042
May 5, 2026116.10117.37115.39116.39116.391.35%1,315,558
May 4, 2026114.98116.92114.79114.84114.84-0.46%1,633,231
May 1, 2026118.28119.02114.86115.37115.37-2.36%1,869,977
Apr 30, 2026115.88118.38114.79118.16118.162.39%2,542,575
Apr 29, 2026117.79118.39114.15115.40115.40-2.13%2,658,041
Apr 28, 2026125.01125.01117.18117.91117.91-4.53%3,353,310
Apr 27, 2026122.41123.68121.12123.51123.511.69%2,848,991
Apr 24, 2026120.94121.96119.83121.46121.46-0.19%2,173,777
Apr 23, 2026122.01122.84120.37121.69121.690.19%2,357,827
Apr 22, 2026120.47121.53119.48121.46121.461.23%2,474,703
Apr 21, 2026118.67121.03118.01119.98119.98-0.40%2,969,672
Apr 20, 2026120.52121.31119.52120.46120.46-0.54%3,398,224
Apr 17, 2026120.80123.35120.55121.11121.11-3.27%4,646,594
Apr 16, 2026124.96126.39124.75125.21125.210.02%1,931,747
Apr 15, 2026129.25130.18124.26125.19125.19-3.45%2,331,628
Apr 14, 2026128.88130.12128.01129.66129.660.63%1,501,544
Apr 13, 2026128.28128.91126.67128.85128.850.10%1,927,982
Apr 10, 2026129.47130.04127.86128.72128.72-0.53%1,576,892
Apr 9, 2026127.16129.83126.90129.40129.401.12%2,303,584
Apr 8, 2026128.03128.82126.75127.97127.972.98%2,933,237
Apr 7, 2026123.60125.69123.44124.27124.270.34%2,938,932
Apr 6, 2026120.78124.77120.69123.85123.852.14%2,757,935
Apr 2, 2026120.10122.58118.93121.26121.26-1.00%1,425,050
Apr 1, 2026120.33123.04120.19122.48122.482.49%2,159,658
Mar 31, 2026117.54120.31116.38119.50119.502.86%2,399,468
Mar 30, 2026118.51118.97116.05116.18116.18-1.17%1,537,052
Mar 27, 2026118.91119.47117.37117.55117.55-1.62%1,594,346
Mar 26, 2026120.80122.63119.18119.49119.49-1.86%1,749,351
Mar 25, 2026122.21122.53120.16121.75121.751.08%1,534,345
Mar 24, 2026118.54121.62118.36120.45120.450.43%1,921,349
Mar 23, 2026121.94123.04119.82119.94119.94-0.42%2,587,455
Mar 20, 2026119.99121.13119.10120.44120.44-0.05%3,742,108
Mar 19, 2026118.03121.42117.43120.50120.500.74%1,607,348
Mar 18, 2026121.31122.69119.49119.62119.62-1.76%1,986,364
Mar 17, 2026121.69123.06120.32121.76121.760.57%1,474,810
Mar 16, 2026120.98121.51120.15121.07121.070.99%1,646,871
Mar 13, 2026121.12121.18118.70119.88119.88-0.12%1,842,102
Mar 12, 2026121.24122.54119.87120.02120.02-1.90%1,625,003
Mar 11, 2026122.26123.05121.44122.35122.35-0.29%1,467,838
Mar 10, 2026123.38124.55122.66122.71122.71-0.66%1,690,101
Mar 9, 2026120.30123.97119.68123.52123.520.30%2,504,461
Mar 6, 2026124.08124.75122.70123.15123.15-2.41%1,813,280
Mar 5, 2026128.07129.34124.99126.19126.19-2.48%1,959,202
Mar 4, 2026127.63129.65125.92129.40129.401.75%1,475,275