XYL - Xylem Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 201874.5475.9074.3775.2375.23955,500
Feb 15, 201873.8974.8373.1874.7374.731,302,700
Feb 14, 201872.1773.5171.9673.3173.311,369,000
Feb 14, 20180.21 Dividend
Feb 13, 201871.4572.9571.4372.7772.56987,200
Feb 12, 201871.2772.6071.0071.9371.721,040,500
Feb 09, 201870.9871.3068.3870.8270.621,725,200
Feb 08, 201871.7472.1570.2170.2470.041,495,000
Feb 07, 201871.2772.8671.1271.7971.581,748,800
Feb 06, 201871.6571.8569.6971.3371.122,295,200
Feb 05, 201875.2276.1772.6172.6672.452,214,300
Feb 02, 201874.9576.8174.6575.6675.442,171,800
Feb 01, 201872.5075.6872.5074.8474.621,817,600
Jan 31, 201873.2673.9972.0972.2672.051,638,300
Jan 30, 201872.8473.5272.6073.0772.86835,900
Jan 29, 201874.0774.4873.2373.4173.20791,500
Jan 26, 201873.5074.4473.3874.4174.20804,400
Jan 25, 201872.9273.5572.3673.2473.03709,400
Jan 24, 201872.7573.1572.1272.5772.36620,100
Jan 23, 201872.5072.7772.1972.6172.40856,000
Jan 22, 201871.9572.6671.5072.6572.44794,700
Jan 19, 201871.5475.1671.2371.9171.701,222,000
Jan 18, 201870.8471.2870.7471.1170.901,022,100
Jan 17, 201871.0071.2470.7071.0270.82957,200
Jan 16, 201870.8871.4970.1270.5470.34940,100
Jan 12, 201870.1170.7970.0570.4670.26847,700
Jan 11, 201868.8269.9868.6069.9769.77880,900
Jan 10, 201869.3169.4068.6569.0068.80784,900
Jan 09, 201869.5669.8769.3869.5069.30687,600
Jan 08, 201869.2069.5968.8569.4869.28554,700
Jan 05, 201869.5069.5469.0469.2369.03666,800
Jan 04, 201869.0369.6469.0369.3669.16796,500
Jan 03, 201867.9968.9167.9768.9068.70778,800
Jan 02, 201868.2168.2167.5068.0767.87877,800
Dec 29, 201768.5368.8067.9268.2068.001,046,700
Dec 28, 201768.2168.3367.7768.2568.05466,300
Dec 27, 201767.7468.4067.6668.2368.03517,300
Dec 26, 201767.6867.7567.4067.5067.31219,200
Dec 22, 201767.9467.9567.2067.5867.38335,900
Dec 21, 201768.2168.6367.6367.7567.55650,000
Dec 20, 201768.2468.3767.7767.8267.62543,100
Dec 19, 201768.1968.2967.6967.8667.66739,200
Dec 18, 201768.0468.4467.6067.9067.701,088,100
Dec 15, 201767.2568.0067.2167.5767.381,818,800
Dec 14, 201767.5067.5966.6566.7066.51997,400
Dec 13, 201767.6668.0267.3167.4967.30979,600
Dec 12, 201767.5367.9666.8067.5467.35999,000
Dec 11, 201768.3868.4067.1367.2867.09721,200
Dec 08, 201768.5168.5268.0868.1967.99681,300
Dec 07, 201767.9368.7867.6468.3868.18744,500
Dec 06, 201767.8468.2567.4067.9867.781,079,900
Dec 05, 201768.7569.1267.7067.8467.64738,300
Dec 04, 201769.5069.8868.6668.7768.57825,600
Dec 01, 201769.3869.6767.8669.0168.81674,800
Nov 30, 201768.2069.6968.0869.3469.141,524,600
Nov 29, 201768.6068.7967.9968.2068.00899,700
Nov 28, 201767.8768.5467.3968.5268.32691,200
Nov 27, 201767.4867.8067.4167.6467.44492,400
Nov 24, 201767.5167.9967.3267.6967.49195,900
Nov 22, 201767.4167.9067.0267.3567.16420,300
Nov 21, 201767.3367.5067.0467.4167.221,119,400
Nov 20, 201766.5067.0166.2066.9966.80330,800
Nov 17, 201766.1766.6565.6866.4266.23561,000
Nov 16, 201765.9066.7465.7466.4866.29465,600
Nov 15, 201765.9666.1865.6965.9065.71493,600
Nov 14, 201765.9166.4365.9166.3466.15610,900
Nov 13, 201766.1166.3765.8966.0365.84480,700
Nov 10, 201766.2866.4665.8166.2566.06504,000
Nov 09, 201766.1266.4865.6866.2866.09391,100
Nov 08, 201766.6167.0366.2966.5566.36487,800
Nov 07, 201766.5966.8266.1666.6166.42518,000
Nov 06, 201766.6667.2066.0066.5466.35654,700
Nov 03, 201766.9867.0466.4666.5766.38632,700
Nov 02, 201766.2767.0965.4167.0666.871,198,600
Nov 01, 201767.0267.4865.9866.1565.96776,600
Nov 01, 20170.18 Dividend
Oct 31, 201765.0167.6464.8066.5366.161,919,700
Oct 30, 201764.7065.0664.4164.6464.28782,000
Oct 27, 201764.9464.9464.3364.8664.50668,200
Oct 26, 201764.8065.1064.4664.8164.451,056,600
Oct 25, 201764.8364.8864.1364.5364.17809,900
Oct 24, 201764.1364.9063.8164.8364.471,051,700
Oct 23, 201764.1264.6163.4363.6863.32916,600
Oct 20, 201764.2964.3864.0264.2363.87815,500
Oct 19, 201763.5463.9363.1463.8963.53605,400
Oct 18, 201763.3563.8063.0263.6863.321,116,800
Oct 17, 201765.4365.7062.2463.2362.883,114,600
Oct 16, 201765.0766.2864.8965.9665.591,360,600
Oct 13, 201765.1065.4264.6264.7164.35548,000
Oct 12, 201764.2164.8964.0564.8864.52880,900
Oct 11, 201764.6164.7564.2064.3163.95540,800
Oct 10, 201764.8464.9364.4164.6364.27392,300
Oct 09, 201764.6364.8664.4164.6564.29598,100
Oct 06, 201764.3364.6564.1664.5664.20806,100
Oct 05, 201764.5864.6164.0064.4764.11758,200
Oct 04, 201763.9964.6663.7364.5264.161,024,600
Oct 03, 201763.3963.9362.8763.9363.571,170,600
Oct 02, 201762.8263.3462.6463.3262.97937,100
Sep 29, 201762.3862.8162.1962.6362.281,030,600
Sep 28, 201762.9163.0462.2462.4562.101,348,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...