Canada markets open in 4 hours 26 minutes

Xylem Inc. (XYL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
135.99+5.03 (+3.84%)
At close: 04:00PM EDT
136.01 +0.02 (+0.01%)
Pre-Market: 04:38AM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024132.43137.18132.02135.99135.992,784,800
May 01, 2024130.61133.07130.17130.96130.961,773,900
Apr 30, 2024132.05133.71130.58130.70130.701,397,800
Apr 29, 2024132.46133.34131.67132.59132.591,277,800
Apr 26, 2024130.41132.65129.79132.40132.401,112,300
Apr 25, 2024129.62131.20128.10130.61130.61963,600
Apr 24, 2024131.50132.23129.58130.67130.671,053,000
Apr 23, 2024129.62130.86129.28130.72130.72945,600
Apr 22, 2024128.16129.79127.45128.98128.981,061,900
Apr 19, 2024127.56128.66126.96127.84127.842,243,400
Apr 18, 2024127.16128.46126.91127.16127.161,139,200
Apr 17, 2024128.49128.49124.66126.22126.221,441,300
Apr 16, 2024127.01128.73126.11128.00128.001,150,000
Apr 15, 2024129.43129.88126.70127.29127.29991,400
Apr 12, 2024127.94128.67127.19128.11128.11899,500
Apr 11, 2024128.39129.10127.18128.79128.79941,700
Apr 10, 2024126.69128.78126.02128.19128.191,036,900
Apr 09, 2024128.23128.99126.48128.93128.93782,100
Apr 08, 2024128.85129.07127.62127.75127.75772,700
Apr 05, 2024127.41128.94127.00128.27128.27753,600
Apr 04, 2024129.69130.01127.03127.25127.251,129,500
Apr 03, 2024127.68129.73127.62128.86128.861,147,300
Apr 02, 2024128.76128.78127.17128.12128.121,144,400
Apr 01, 2024129.25129.51127.91128.64128.64716,800
Mar 28, 2024129.56130.22129.15129.24129.24953,200
Mar 27, 2024128.63129.45128.10129.38129.38959,700
Mar 26, 2024127.56128.49127.26127.90127.90853,400
Mar 25, 2024128.81129.35127.50127.76127.76888,100
Mar 22, 2024129.93130.48128.77129.21129.21732,400
Mar 21, 2024129.20130.86129.20129.99129.991,029,800
Mar 20, 2024128.39128.71127.23128.71128.71987,800
Mar 19, 2024127.57128.53127.37128.45128.45806,900
Mar 18, 2024127.36127.96126.80127.49127.49720,000
Mar 15, 2024126.80128.24126.18127.27127.271,537,600
Mar 14, 2024127.72128.10126.63127.96127.961,335,500
Mar 13, 2024128.46128.53127.48128.02128.02872,500
Mar 12, 2024126.49128.51126.42128.46128.461,029,700
Mar 11, 2024126.88127.04125.51126.18126.181,019,900
Mar 08, 2024127.29127.98126.58127.08127.08761,500
Mar 07, 2024127.16127.70126.51126.97126.97905,500
Mar 06, 2024126.31127.18125.74126.35126.351,118,900
Mar 05, 2024127.71127.86125.68126.19126.19924,200
Mar 04, 2024127.61128.58127.56127.85127.85917,300
Mar 01, 2024126.69128.16126.22127.94127.94813,200
Feb 29, 2024125.91127.48125.25127.05127.051,829,200
Feb 28, 2024125.26126.31125.26125.63125.63877,000
Feb 27, 2024125.92126.42124.74125.69125.69932,200
Feb 26, 2024125.63127.03125.21125.71125.711,115,200
Feb 23, 2024125.66126.54125.37125.63125.63739,200
Feb 22, 2024124.21125.33123.73125.10125.10900,100
Feb 21, 2024124.39124.46122.70123.49123.491,038,300
Feb 20, 2024122.89124.68122.22124.10124.101,411,200
Feb 20, 20240.36 Dividend
Feb 16, 2024124.26124.75123.50123.79123.431,207,700
Feb 15, 2024124.45125.00123.74124.42124.06893,500
Feb 14, 2024122.41124.21122.07124.16123.801,007,300
Feb 13, 2024121.72122.54120.79121.73121.381,339,400
Feb 12, 2024124.17124.49123.06123.30122.941,257,900
Feb 09, 2024122.36124.40122.06124.30123.941,588,400
Feb 08, 2024123.71123.71121.14122.38122.021,904,200
Feb 07, 2024120.67124.56120.40123.35122.993,501,200
Feb 06, 2024116.20119.94115.73119.56119.213,302,400
Feb 05, 2024113.00114.67112.02114.08113.751,951,600
Feb 02, 2024114.59115.97114.14115.42115.081,642,500
Feb 01, 2024112.84115.38112.64115.38115.041,113,000
Jan 31, 2024113.92114.30112.18112.44112.111,304,800
Jan 30, 2024112.92114.05112.19113.75113.42960,800
Jan 29, 2024112.00113.38111.88113.36113.031,308,100
Jan 26, 2024113.56113.76112.28112.39112.06953,200
Jan 25, 2024112.64113.02111.72112.98112.651,237,000
Jan 24, 2024114.31114.50111.66111.70111.38876,400
Jan 23, 2024113.95113.98112.61113.76113.43718,600
Jan 22, 2024112.38113.65112.03113.38113.05889,000
Jan 19, 2024111.81111.95110.28111.87111.541,129,300
Jan 18, 2024109.73111.54109.70111.40111.081,276,500
Jan 17, 2024109.74110.69109.39109.69109.371,353,100
Jan 16, 2024111.11111.36110.16110.96110.641,561,500
Jan 12, 2024112.13112.80110.89111.73111.411,233,100
Jan 11, 2024112.41112.86110.97111.67111.351,036,100
Jan 10, 2024112.11112.77111.37112.24111.91851,000
Jan 09, 2024112.03112.43111.37112.11111.78947,700
Jan 08, 2024112.28112.88111.71112.85112.52904,300
Jan 05, 2024112.15113.01111.27112.15111.821,144,300
Jan 04, 2024112.46113.31111.96112.33112.001,352,600
Jan 03, 2024113.20113.28111.52111.56111.241,182,800
Jan 02, 2024113.16114.38113.02113.67113.341,089,400
Dec 29, 2023114.09114.68113.93114.36114.03698,900
Dec 28, 2023114.32114.89113.92114.32113.99709,100
Dec 27, 2023113.91114.53113.69114.38114.051,007,700
Dec 26, 2023112.54113.78112.51113.62113.29440,300
Dec 22, 2023111.90113.06111.71112.64112.31829,300
Dec 21, 2023110.78111.80110.26111.69111.371,037,000
Dec 20, 2023111.40111.86109.55109.67109.351,442,900
Dec 19, 2023110.89111.69110.66111.58111.261,547,000
Dec 18, 2023110.40110.88109.57110.71110.391,071,200
Dec 15, 2023110.08111.22109.78110.72110.403,426,300
Dec 14, 2023110.00111.03109.38110.93110.611,613,600
Dec 13, 2023108.90109.34106.52109.18108.861,743,500
Dec 12, 2023108.00108.83107.17107.94107.631,376,600
Dec 11, 2023106.47107.71106.24107.70107.391,318,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...