Advertisement
Advertisement
U.S. markets open in 8 hours 35 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Xylem Inc. (XYL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
102.32-1.64 (-1.58%)
At close: 04:03PM EDT
102.32 -0.02 (-0.02%)
After hours: 04:16PM EDT
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 2022102.79103.36102.18102.32102.32532,400
Aug 16, 2022102.66104.22102.41103.96103.96683,700
Aug 15, 2022102.55103.94102.55103.50103.50413,000
Aug 12, 2022101.62103.47101.36103.38103.38682,400
Aug 11, 2022101.24101.93100.89101.14101.14683,100
Aug 10, 2022100.40100.7999.57100.48100.48649,400
Aug 09, 202298.9499.0597.3998.0598.05767,300
Aug 08, 202298.14100.1298.1499.6699.661,496,200
Aug 05, 202296.6897.3695.6697.2297.22777,300
Aug 04, 202296.6598.3096.6597.7097.70981,300
Aug 03, 202296.6097.7694.8897.3197.311,375,800
Aug 02, 202295.1198.2694.8695.3795.372,116,900
Aug 01, 202290.9491.9690.4891.2091.201,056,800
Jul 29, 202290.2292.3089.7892.0392.03793,800
Jul 28, 202288.0890.3488.0589.9889.981,085,200
Jul 27, 202285.6287.5884.7587.2487.242,232,500
Jul 26, 202284.0885.0382.8184.9284.921,068,800
Jul 25, 202284.4584.5883.6284.3084.30866,700
Jul 22, 202283.2384.6783.2284.3484.341,264,600
Jul 21, 202281.5383.0881.0982.9682.96891,200
Jul 20, 202281.2582.0780.5681.2081.201,022,300
Jul 19, 202276.9779.9276.7379.7879.78868,700
Jul 18, 202277.6777.8075.5275.8875.88699,100
Jul 15, 202277.0877.6576.0877.2877.28731,800
Jul 14, 202274.5975.5573.8075.4575.45541,500
Jul 13, 202275.2876.8674.9176.0376.03663,000
Jul 12, 202278.0678.8476.5076.7876.78615,800
Jul 11, 202278.3778.8878.0478.1978.19555,600
Jul 08, 202280.1080.4778.5678.7678.76705,400
Jul 07, 202279.8980.6779.2180.3380.33598,500
Jul 06, 202278.6080.1178.2179.5179.51852,000
Jul 05, 202277.3278.8576.5078.8078.80838,400
Jul 01, 202278.4379.2677.3078.7578.75690,800
Jun 30, 202277.0378.7176.4778.1878.181,027,300
Jun 29, 202277.6678.1076.4278.0378.03765,800
Jun 28, 202279.5380.4777.7777.9077.90788,400
Jun 27, 202280.1080.7078.7579.5579.55853,200
Jun 24, 202277.6179.6377.5079.6179.612,671,000
Jun 23, 202275.3277.0674.3876.8376.832,347,900
Jun 22, 202274.0676.0573.9475.5275.521,195,700
Jun 21, 202273.7875.3273.0974.8174.811,299,900
Jun 17, 202273.2274.4772.8972.9172.911,494,500
Jun 16, 202274.4074.8072.0873.0773.071,438,200
Jun 15, 202277.3677.8975.4976.4576.45815,100
Jun 14, 202276.8577.2875.1076.5076.501,082,100
Jun 13, 202278.1779.0676.5376.9676.96938,900
Jun 10, 202280.7081.0779.2680.1480.14912,700
Jun 09, 202284.2884.6782.7082.7282.72614,200
Jun 08, 202285.1185.9084.4084.6384.63496,600
Jun 07, 202284.7286.1884.4486.0186.01578,900
Jun 06, 202286.1187.2385.5585.6785.67719,000
Jun 03, 202285.3985.8384.7085.4885.48671,400
Jun 02, 202284.4086.5783.8486.5186.51702,700
Jun 01, 202284.9585.6083.0683.7583.75800,500
May 31, 202284.9385.9183.3184.2584.251,704,800
May 27, 202284.9785.9584.7885.9185.91921,000
May 26, 202282.4584.1982.4583.9383.93870,900
May 25, 202280.8181.3378.9281.0381.032,503,300
May 25, 20220.3 Dividend
May 24, 202280.9782.5479.2881.9581.651,006,600
May 23, 202282.4882.9580.8681.2480.94816,700
May 20, 202282.4882.7679.6281.6981.39856,200
May 19, 202280.0982.6979.6281.9581.651,055,200
May 18, 202282.5283.2680.6580.9680.66849,500
May 17, 202283.4784.2082.6984.0483.73688,400
May 16, 202282.3583.3781.1881.8081.501,079,200
May 13, 202283.6785.0882.6583.9183.60911,800
May 12, 202280.1682.8580.0082.7982.491,024,500
May 11, 202282.3882.9180.7280.8980.59981,100
May 10, 202285.9486.5082.1182.6382.331,619,500
May 09, 202283.9886.3283.4484.9884.671,400,600
May 06, 202285.4785.8682.9085.2184.901,153,100
May 05, 202289.2689.8785.4486.2885.961,555,700
May 04, 202285.6390.5885.0090.3089.972,218,500
May 03, 202281.6582.9580.6782.3782.071,695,300
May 02, 202280.2982.3880.0081.8381.531,273,000
Apr 29, 202283.0383.9980.3080.5080.211,056,100
Apr 28, 202282.0983.6880.7483.4183.101,090,700
Apr 27, 202280.8883.3480.8782.1181.811,550,400
Apr 26, 202283.0583.9680.8080.8180.511,151,600
Apr 25, 202284.4184.4182.1084.0583.74932,500
Apr 22, 202285.7886.8784.5184.6784.361,087,700
Apr 21, 202287.7387.9485.5986.4886.161,089,300
Apr 20, 202286.3487.4885.9786.8086.48905,200
Apr 19, 202282.9786.0482.9585.3485.031,123,400
Apr 18, 202283.4584.3282.2382.6582.351,337,300
Apr 14, 202286.9287.7584.0584.1483.833,518,600
Apr 13, 202284.5786.6784.3786.5486.221,061,500
Apr 12, 202286.0886.9884.5384.8584.541,172,900
Apr 11, 202286.5386.9485.5185.7385.421,076,700
Apr 08, 202286.9488.7986.4686.6786.351,363,500
Apr 07, 202286.3987.2285.1386.7286.401,153,100
Apr 06, 202285.4786.7284.1886.7186.391,271,300
Apr 05, 202287.1988.1686.4486.8986.571,346,100
Apr 04, 202286.0887.2685.6786.7686.44850,700
Apr 01, 202286.4386.7385.0486.2385.91913,200
Mar 31, 202287.7488.0485.2085.2684.951,415,500
Mar 30, 202288.8189.3587.7288.1087.78720,500
Mar 29, 202289.1190.2887.9689.2788.941,023,000
Mar 28, 202286.1486.8885.3586.8586.53860,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement