XYL - Xylem Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201764.1264.6163.4363.6863.68916,603
Oct 20, 201764.2964.3864.0264.2364.23814,500
Oct 19, 201763.5463.9363.1463.8963.89605,400
Oct 18, 201763.3563.8063.0263.6863.681,116,800
Oct 17, 201765.4365.7062.2463.2363.233,114,600
Oct 16, 201765.0766.2864.8965.9665.961,360,600
Oct 13, 201765.1065.4264.6264.7164.71548,000
Oct 12, 201764.2164.8964.0564.8864.88880,900
Oct 11, 201764.6164.7564.2064.3164.31540,800
Oct 10, 201764.8464.9364.4164.6364.63392,300
Oct 09, 201764.6364.8664.4164.6564.65598,100
Oct 06, 201764.3364.6564.1664.5664.56806,100
Oct 05, 201764.5864.6164.0064.4764.47758,200
Oct 04, 201763.9964.6663.7364.5264.521,024,600
Oct 03, 201763.3963.9362.8763.9363.931,170,600
Oct 02, 201762.8263.3462.6463.3263.32937,100
Sep 29, 201762.3862.8162.1962.6362.631,030,600
Sep 28, 201762.9163.0462.2462.4562.451,348,100
Sep 27, 201763.4563.5662.8463.0063.001,528,400
Sep 26, 201764.5664.6963.2763.3463.341,570,800
Sep 25, 201764.6364.8064.2564.4664.46765,700
Sep 22, 201764.0164.8063.9564.7564.75776,100
Sep 21, 201764.1064.3863.9163.9363.93794,100
Sep 20, 201763.7964.0863.5964.0464.04715,700
Sep 19, 201763.7964.4963.6663.8363.83725,800
Sep 18, 201763.4463.7663.3763.6663.66669,600
Sep 15, 201762.9463.5662.8163.3063.301,277,000
Sep 14, 201762.6563.1262.5163.0163.01754,500
Sep 13, 201762.8463.0462.4963.0163.01614,600
Sep 12, 201763.0963.4262.7162.9362.93644,200
Sep 11, 201763.0763.4462.6562.9762.97981,000
Sep 08, 201762.3763.1562.3462.7862.78722,900
Sep 07, 201762.0662.5961.9162.4862.48608,500
Sep 06, 201762.1362.3461.5462.0262.02721,400
Sep 05, 201761.9062.4961.6261.9061.90927,200
Sep 01, 201762.1862.4161.8861.9761.97572,400
Aug 31, 201761.8562.1561.5062.0762.07814,500
Aug 30, 201761.0561.5961.0061.5561.55675,900
Aug 29, 201760.6861.2260.4461.1161.11712,500
Aug 29, 20170.18 Dividend
Aug 28, 201760.7661.3960.7061.1660.98941,700
Aug 25, 201760.3860.7360.2760.4860.30555,500
Aug 24, 201759.9960.2159.9660.1059.92790,300
Aug 23, 201759.6360.1559.5359.9959.81838,800
Aug 22, 201759.3559.9859.2959.9659.78514,400
Aug 21, 201758.9659.3758.8759.3159.14498,700
Aug 18, 201758.7059.3358.6259.0358.86630,900
Aug 17, 201759.7259.9558.9358.9558.78613,700
Aug 16, 201759.8860.0359.8159.9359.75420,600
Aug 15, 201759.8560.3359.7159.8659.68706,700
Aug 14, 201759.5760.2859.3959.8859.70719,700
Aug 11, 201758.7859.3658.5859.1258.95506,100
Aug 10, 201759.6259.8758.8958.9858.81598,300
Aug 09, 201759.8360.3259.6359.7159.531,134,000
Aug 08, 201759.7460.2559.6659.8459.66908,500
Aug 07, 201759.9360.1459.6660.0459.86870,300
Aug 04, 201759.8760.1459.3560.0259.841,361,800
Aug 03, 201759.7759.8059.1459.5659.381,090,700
Aug 02, 201759.4660.7159.3759.9259.741,351,900
Aug 01, 201757.6259.7757.6259.3059.132,588,800
Jul 31, 201757.0557.3156.5556.7356.562,195,600
Jul 28, 201756.7557.1356.5856.9356.761,099,800
Jul 27, 201756.8857.1356.3356.8756.701,304,600
Jul 26, 201757.3157.5156.8956.8956.72773,200
Jul 25, 201758.2258.2357.1957.2157.041,203,900
Jul 24, 201757.4757.8557.2157.7257.551,093,700
Jul 21, 201756.7957.6656.6557.6257.451,169,800
Jul 20, 201757.0857.1056.6856.9356.76756,300
Jul 19, 201756.5757.0956.5157.0756.90704,600
Jul 18, 201756.5756.6256.1856.4256.25954,500
Jul 17, 201755.9556.9355.9056.7256.551,165,200
Jul 14, 201755.8756.1855.8056.1055.93935,500
Jul 13, 201755.5155.8955.2055.8455.681,226,400
Jul 12, 201754.8355.6454.8155.3255.161,249,000
Jul 11, 201754.5954.6654.0854.3454.18898,200
Jul 10, 201754.7855.0754.5254.6154.452,410,600
Jul 07, 201754.5655.1654.3454.9554.791,347,500
Jul 06, 201754.8955.0754.3254.3854.222,193,600
Jul 05, 201755.4155.5954.5254.9454.782,073,000
Jul 03, 201755.7755.8855.1655.4555.29619,800
Jun 30, 201754.9755.6854.9055.4355.271,814,300
Jun 29, 201755.0255.4554.5454.9054.742,108,700
Jun 28, 201754.7555.0354.3554.9754.811,321,100
Jun 27, 201754.6854.8254.3454.5054.341,234,800
Jun 26, 201754.3954.8454.1654.6854.522,000,800
Jun 23, 201753.8354.5353.7854.3354.171,151,600
Jun 22, 201753.5553.9953.3053.8553.691,012,400
Jun 21, 201753.9554.0953.2853.5453.381,027,600
Jun 20, 201753.9954.2453.6953.8853.72704,700
Jun 19, 201754.2554.3953.8154.1754.01605,300
Jun 16, 201754.0154.2953.6354.0553.891,606,300
Jun 15, 201753.4353.9653.2353.9653.80825,000
Jun 14, 201753.7353.8953.3353.6653.501,068,000
Jun 13, 201753.9654.1053.4053.7953.63996,300
Jun 12, 201754.0054.0953.6154.0253.861,065,000
Jun 09, 201753.6554.0253.6153.9753.811,149,700
Jun 08, 201753.4653.6052.8653.5853.421,926,700
Jun 07, 201752.8353.6352.7153.4653.302,016,900
Jun 06, 201752.9453.2452.5452.6952.53882,100
Jun 05, 201753.0053.5052.8953.2053.041,119,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...