U.S. markets closed

Xylem Inc. (XYL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
125.85+0.79 (+0.63%)
At close: 4:02PM EDT
125.85 +0.06 (0.05%)
After hours: 04:12PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 2021124.93126.03124.44125.85125.85646,826
Jul 29, 2021124.18125.37123.71125.06125.06478,700
Jul 28, 2021124.03124.35121.84122.93122.93856,200
Jul 27, 2021123.48124.78122.63123.95123.95581,300
Jul 26, 2021123.25124.24122.93124.08124.08710,100
Jul 23, 2021123.10123.54122.34123.26123.26548,400
Jul 22, 2021122.66122.66121.65122.00122.00414,500
Jul 21, 2021121.96122.86121.68122.43122.43602,500
Jul 20, 2021117.92121.78117.76121.53121.531,113,300
Jul 19, 2021117.90118.22115.95117.23117.23917,000
Jul 16, 2021120.79121.63118.76119.36119.36842,100
Jul 15, 2021120.15121.66118.85120.01120.01842,300
Jul 14, 2021121.00121.86120.05121.01121.01752,700
Jul 13, 2021121.74121.97120.37120.77120.77807,200
Jul 12, 2021120.32121.72120.04121.64121.64642,100
Jul 09, 2021120.26121.35120.26121.05121.05649,500
Jul 08, 2021119.13119.60117.90119.19119.19856,600
Jul 07, 2021120.54121.30119.84120.67120.671,637,400
Jul 06, 2021121.10121.22118.92120.46120.46963,300
Jul 02, 2021120.41121.50119.95120.89120.89492,900
Jul 01, 2021121.00121.53119.75120.14120.14499,000
Jun 30, 2021118.82120.22118.59119.96119.96734,300
Jun 29, 2021119.63120.34119.04119.24119.24712,800
Jun 28, 2021117.12119.53116.25119.20119.20917,100
Jun 25, 2021117.43117.89116.43116.85116.853,223,900
Jun 24, 2021116.60117.48115.62116.92116.92648,900
Jun 23, 2021117.00117.26115.85116.07116.07668,000
Jun 22, 2021116.30116.95115.56116.38116.38731,300
Jun 21, 2021114.74116.90114.74116.33116.33725,400
Jun 18, 2021112.55114.23112.17113.42113.422,234,100
Jun 17, 2021115.60116.06112.46113.94113.941,074,800
Jun 16, 2021117.75118.10115.32115.49115.491,010,300
Jun 15, 2021117.35118.21116.48118.09118.09745,600
Jun 14, 2021117.89118.11115.96117.27117.27649,500
Jun 11, 2021118.83119.08117.14118.16118.16759,400
Jun 10, 2021119.22119.43118.05118.23118.23731,900
Jun 09, 2021119.45119.45118.27118.45118.45670,800
Jun 08, 2021118.83120.04117.77119.76119.76527,200
Jun 07, 2021119.33119.53118.37119.00119.00633,400
Jun 04, 2021119.00119.54118.65119.24119.24599,000
Jun 03, 2021118.11118.54117.37118.50118.50759,300
Jun 02, 2021119.23119.40118.28118.77118.77537,000
Jun 01, 2021119.36119.87118.91119.28119.28666,000
May 28, 2021117.71118.40117.36118.12118.12515,400
May 27, 2021118.36118.61117.18117.60117.60833,400
May 26, 2021116.52116.95116.05116.86116.86543,400
May 26, 20210.28 Dividend
May 25, 2021116.24117.75115.96116.77116.49763,400
May 24, 2021116.35116.37114.96115.90115.62600,700
May 21, 2021114.44115.83114.44115.47115.19696,400
May 20, 2021113.76114.10113.04113.81113.54901,100
May 19, 2021113.61113.63112.02113.18112.911,164,800
May 18, 2021117.34117.64115.00115.14114.86589,900
May 17, 2021117.66118.45116.58117.54117.26424,100
May 14, 2021116.77118.82116.36118.40118.12510,300
May 13, 2021113.11116.44113.08115.85115.57570,200
May 12, 2021117.10117.50112.60112.98112.71897,600
May 11, 2021118.65118.95116.75117.63117.35852,500
May 10, 2021120.12121.00119.52119.80119.51641,300
May 07, 2021118.57119.60117.74119.34119.05766,000
May 06, 2021117.59118.88116.85118.75118.47809,100
May 05, 2021117.14117.68114.91117.36117.08887,600
May 04, 2021112.67116.31111.30115.95115.671,302,500
May 03, 2021111.51112.14110.42111.60111.33879,400
Apr 30, 2021111.49111.93110.31110.65110.38773,400
Apr 29, 2021112.00112.64111.13112.27112.00544,900
Apr 28, 2021111.57112.12111.06111.26110.99465,700
Apr 27, 2021110.35111.48109.90111.36111.09542,900
Apr 26, 2021111.00111.99110.28110.44110.18510,300
Apr 23, 2021109.65110.88109.25110.48110.22468,800
Apr 22, 2021110.00110.72109.03109.08108.82509,200
Apr 21, 2021107.63109.48107.59109.48109.22591,800
Apr 20, 2021108.20108.77106.50107.59107.33548,300
Apr 19, 2021108.97108.98107.76108.21107.95532,000
Apr 16, 2021109.22109.67108.01108.61108.35756,800
Apr 15, 2021107.93108.30107.02108.04107.78684,400
Apr 14, 2021107.00108.17106.97107.80107.54444,900
Apr 13, 2021108.23108.36106.67107.11106.85494,400
Apr 12, 2021108.00108.49107.56108.41108.15489,000
Apr 09, 2021106.41108.00106.14108.00107.74778,500
Apr 08, 2021105.57106.25104.94105.73105.48554,600
Apr 07, 2021106.03106.49105.21105.94105.69651,300
Apr 06, 2021106.64107.98106.05106.51106.25752,500
Apr 05, 2021105.20106.59105.16106.42106.16828,000
Apr 01, 2021106.13106.61104.12104.64104.39754,600
Mar 31, 2021105.50106.02103.53105.18104.931,061,000
Mar 30, 2021104.46105.07103.53104.88104.63773,800
Mar 29, 2021104.40105.05103.37104.27104.02808,900
Mar 26, 2021102.80104.85102.17104.76104.51790,900
Mar 25, 2021101.14102.4199.16101.93101.691,070,700
Mar 24, 2021101.23103.20101.02101.11100.871,091,800
Mar 23, 2021101.39102.2499.85100.40100.161,037,000
Mar 22, 2021103.56103.85101.15102.43102.181,131,000
Mar 19, 2021103.80104.85103.19104.01103.762,013,100
Mar 18, 2021103.85106.40103.85104.17103.921,271,900
Mar 17, 2021103.24104.77102.43104.37104.12878,900
Mar 16, 2021103.76104.29101.98102.56102.31762,900
Mar 15, 2021102.15104.17101.33104.06103.81856,800
Mar 12, 2021101.61102.00100.75101.87101.63573,800
Mar 11, 2021100.99102.29100.55101.06100.82707,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...