XYL - Xylem Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 201869.0769.3466.2766.5166.511,522,300
Jun 20, 201869.3169.7569.0469.3569.35997,900
Jun 19, 201870.8771.0168.5868.8168.811,969,500
Jun 18, 201870.7571.7070.6371.5971.59914,400
Jun 15, 201871.4571.5170.3671.3571.352,032,600
Jun 14, 201871.8072.4871.3471.7371.73965,900
Jun 13, 201871.4371.8071.3571.6671.661,324,700
Jun 12, 201871.8172.1870.9471.3971.391,152,200
Jun 11, 201873.3973.7571.8171.8271.821,276,700
Jun 08, 201873.0673.3071.8173.2773.27747,300
Jun 07, 201872.7573.2072.6973.1173.11949,200
Jun 06, 201871.8672.6671.5372.6272.62738,400
Jun 05, 201871.6871.8671.2571.6671.66674,500
Jun 04, 201872.1972.5771.3371.4671.46742,200
Jun 01, 201871.1272.1170.7971.8471.841,030,800
May 31, 201871.5571.5570.2170.4070.401,303,200
May 30, 201870.9171.8770.7071.4971.49793,700
May 29, 201870.8271.3569.9670.5570.551,012,900
May 25, 201871.6672.0471.1371.4071.40732,800
May 24, 201871.4072.0471.0272.0172.01652,500
May 23, 201871.7571.9571.0171.5571.55838,300
May 23, 20180.21 Dividend
May 22, 201873.0873.0972.0172.1071.89746,300
May 21, 201872.0673.1372.0673.0372.82886,000
May 18, 201871.4272.1371.4271.6471.433,018,700
May 17, 201871.3171.9871.2371.4771.261,026,100
May 16, 201872.0872.3471.2171.4571.241,238,100
May 15, 201872.9873.1871.5672.0771.861,365,300
May 14, 201873.8174.1073.0273.4773.261,828,500
May 11, 201872.8073.6072.7873.5373.321,737,100
May 10, 201872.2073.0372.0872.6172.401,150,000
May 09, 201871.2972.0670.6771.9271.711,538,300
May 08, 201869.7571.0169.7570.8570.641,530,700
May 07, 201870.0870.6869.8070.0269.82943,800
May 04, 201869.2270.3468.7670.0869.881,044,900
May 03, 201868.4370.1068.0969.6369.432,118,400
May 02, 201869.9470.7368.6968.8868.681,953,300
May 01, 201872.0972.1368.1370.3770.172,955,600
Apr 30, 201873.9774.2972.7972.9072.691,823,500
Apr 27, 201874.6874.7773.2773.7173.501,545,500
Apr 26, 201875.5975.5974.0974.7374.511,265,200
Apr 25, 201875.5575.9274.8075.5375.311,089,800
Apr 24, 201878.8179.3874.6675.4975.271,252,700
Apr 23, 201879.2879.7978.1878.5178.28857,300
Apr 20, 201878.8079.4378.5679.2779.04679,000
Apr 19, 201878.9979.3778.4078.7578.521,156,000
Apr 18, 201879.0879.6278.5979.2278.991,067,100
Apr 17, 201878.4279.3178.2478.8878.651,003,500
Apr 16, 201877.5077.9977.0877.7977.56719,300
Apr 13, 201877.5077.7876.4476.8376.61625,000
Apr 12, 201876.6477.3976.5177.1276.90747,100
Apr 11, 201876.0976.7175.7376.1975.97982,700
Apr 10, 201876.6777.3076.2676.7876.56832,100
Apr 09, 201875.8676.9875.6175.7175.49567,200
Apr 06, 201876.9077.2674.5775.4075.181,176,500
Apr 05, 201877.1678.1277.0677.6077.37839,900
Apr 04, 201875.4276.8275.0476.7676.541,022,500
Apr 03, 201875.2676.8074.6776.7076.481,245,500
Apr 02, 201876.9277.1674.4175.1074.88944,100
Mar 29, 201876.3477.5376.0476.9276.70894,800
Mar 28, 201876.5376.9175.3475.8175.59949,600
Mar 27, 201878.1478.5575.9676.3276.10789,100
Mar 26, 201876.7477.9576.2477.8877.65927,800
Mar 23, 201877.5778.0375.5375.6975.47981,700
Mar 22, 201878.6279.3077.2977.3877.15839,800
Mar 21, 201879.0479.8378.7279.3479.11845,000
Mar 20, 201878.3179.4578.1979.0278.79671,000
Mar 19, 201878.0278.5077.4178.1777.94878,000
Mar 16, 201877.9378.6977.6778.4578.221,056,500
Mar 15, 201877.4378.0877.0677.6477.41628,200
Mar 14, 201878.4378.4376.9877.1176.89831,800
Mar 13, 201878.3579.0377.6977.9877.75700,400
Mar 12, 201879.5079.6777.8178.0977.86882,900
Mar 09, 201877.7079.5277.5979.4879.251,202,300
Mar 08, 201876.7977.2675.8277.1976.971,092,900
Mar 07, 201874.4576.5474.3676.3876.161,229,500
Mar 06, 201874.2475.3674.2375.2875.06907,500
Mar 05, 201873.2174.0972.5573.8673.641,023,100
Mar 02, 201872.7573.7572.2873.5173.30910,100
Mar 01, 201874.5074.7172.4473.2773.061,520,100
Feb 28, 201875.7876.6874.5674.5874.361,001,300
Feb 27, 201876.3776.6275.7375.7575.53813,700
Feb 26, 201876.2576.6175.5576.2676.041,014,100
Feb 23, 201875.1375.9674.8075.9375.71443,500
Feb 22, 201875.5776.0474.8775.0574.83704,600
Feb 21, 201875.0276.3574.9075.1874.961,011,400
Feb 20, 201875.0375.9174.5174.7374.511,170,000
Feb 16, 201874.5475.9074.3775.2375.01955,500
Feb 15, 201873.8974.8373.1874.7374.511,302,700
Feb 14, 201872.1773.5171.9673.3173.101,369,000
Feb 14, 20180.21 Dividend
Feb 13, 201871.4572.9571.4372.7772.35987,200
Feb 12, 201871.2772.6071.0071.9371.511,040,500
Feb 09, 201870.9871.3068.3870.8270.411,725,200
Feb 08, 201871.7472.1570.2170.2469.831,495,000
Feb 07, 201871.2772.8671.1271.7971.371,748,800
Feb 06, 201871.6571.8569.6971.3370.922,295,200
Feb 05, 201875.2276.1772.6172.6672.242,214,300
Feb 02, 201874.9576.8174.6575.6675.222,171,800
Feb 01, 201872.5075.6872.5074.8474.411,817,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...