Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xylem (NY: XYL )

141.02 +1.62 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2012 21.07 21.07 20.73 21.04 1,332,454 +0.17(+0.83%)
Aug 30, 2012 20.68 20.95 20.66 20.86 580,871 +0.07(+0.33%)
Aug 29, 2012 20.85 20.91 20.68 20.79 690,120 -0.11(-0.54%)
Aug 27, 2012 21.37 21.37 20.88 20.91 765,416 -0.31(-1.47%)
Aug 24, 2012 21.29 21.41 21.08 21.22 671,084 -0.11(-0.53%)
Aug 23, 2012 21.63 21.75 21.24 21.33 728,426 -0.34(-1.56%)
Aug 22, 2012 21.74 21.82 21.50 21.67 664,608 -0.16(-0.71%)
Aug 21, 2012 22.00 22.27 21.82 21.82 702,636 -0.08(-0.36%)
Aug 20, 2012 21.91 22.00 21.70 21.90 820,436 +0.13(+0.60%)
Aug 17, 2012 21.61 21.82 21.56 21.77 829,800 +0.17(+0.80%)
Aug 16, 2012 21.00 21.70 21.00 21.60 1,087,758 +0.56(+2.68%)
Aug 15, 2012 20.81 21.04 20.73 21.04 549,219 +0.20(+0.96%)
Aug 14, 2012 21.37 21.50 20.75 20.84 703,578 -0.39(-1.84%)
Aug 13, 2012 21.17 21.37 21.02 21.23 381,122 +0.04(+0.20%)
Aug 10, 2012 21.10 21.41 21.01 21.18 724,353 -0.01(-0.04%)
Aug 09, 2012 20.97 21.34 20.86 21.19 543,431 +0.28(+1.32%)
Aug 08, 2012 20.87 20.98 20.70 20.92 563,753 -0.08(-0.37%)
Aug 07, 2012 20.99 21.02 20.85 20.99 783,101 +0.10(+0.46%)
Aug 06, 2012 20.88 21.00 20.64 20.90 810,396 +0.09(+0.42%)
Aug 03, 2012 20.48 20.92 20.48 20.81 1,418,620 +0.40(+1.95%)
Aug 02, 2012 20.25 20.53 19.43 20.41 2,137,020 -0.29(-1.38%)
Aug 01, 2012 20.84 20.95 20.39 20.70 1,924,113 -0.07(-0.33%)
Jul 31, 2012 20.93 20.98 20.74 20.77 729,307 -0.19(-0.91%)
Jul 30, 2012 20.93 21.03 20.79 20.96 723,155 +0.00(+0.00%)
Jul 27, 2012 20.72 21.04 20.58 20.96 935,998 +0.41(+1.98%)
Jul 26, 2012 21.00 21.00 20.52 20.55 1,618,989 -0.16(-0.75%)
Jul 25, 2012 20.54 20.78 20.37 20.71 656,690 +0.28(+1.36%)
Jul 24, 2012 20.63 20.74 20.24 20.43 913,108 -0.25(-1.21%)
Jul 23, 2012 20.27 20.79 20.19 20.68 762,927 +0.08(+0.38%)
Jul 20, 2012 20.73 20.97 20.54 20.60 659,090 -0.29(-1.37%)
Jul 19, 2012 20.75 20.92 20.49 20.89 796,131 +0.16(+0.79%)
Jul 18, 2012 20.37 20.85 20.37 20.73 790,657 +0.24(+1.18%)
Jul 17, 2012 20.22 20.51 20.08 20.48 1,590,755 +0.42(+2.12%)
Jul 16, 2012 20.13 20.34 19.92 20.06 1,143,742 -0.13(-0.64%)
Jul 13, 2012 20.12 20.66 20.11 20.19 1,423,155 +0.11(+0.56%)
Jul 12, 2012 20.53 20.53 20.07 20.08 1,235,968 -0.65(-3.13%)
Jul 11, 2012 21.09 21.09 20.18 20.73 1,871,086 -0.37(-1.77%)
Jul 10, 2012 21.73 22.04 21.03 21.10 1,057,815 -0.55(-2.56%)
Jul 09, 2012 21.73 21.87 21.45 21.65 799,753 -0.17(-0.79%)
Jul 06, 2012 21.84 22.08 21.78 21.82 500,030 -0.29(-1.29%)
Jul 05, 2012 22.13 22.26 21.94 22.11 715,927 -0.13(-0.58%)
Jul 03, 2012 21.64 22.24 21.60 22.24 375,128 +0.55(+2.56%)
Jul 02, 2012 21.89 22.05 21.57 21.69 818,250 -0.11(-0.52%)
Jun 29, 2012 21.89 22.09 21.68 21.80 1,836,713 +0.50(+2.36%)
Jun 28, 2012 20.44 21.31 19.94 21.30 2,243,315 +0.26(+1.24%)
Jun 27, 2012 20.80 21.09 20.66 21.04 1,206,664 +0.32(+1.55%)
Jun 26, 2012 20.46 20.85 20.34 20.72 1,343,839 +0.27(+1.31%)
Jun 25, 2012 20.53 20.60 20.10 20.45 1,267,327 -0.36(-1.71%)
Jun 22, 2012 21.12 21.12 20.69 20.80 1,476,645 -0.23(-1.07%)
Jun 21, 2012 21.80 22.04 21.02 21.03 1,637,956 -0.38(-1.78%)
Jun 20, 2012 21.68 21.69 21.21 21.41 1,296,717 -0.31(-1.44%)
Jun 19, 2012 21.87 22.17 21.69 21.72 1,664,217 -0.04(-0.20%)
Jun 18, 2012 21.83 21.89 21.60 21.76 993,984 -0.16(-0.75%)
Jun 15, 2012 21.77 22.02 21.58 21.93 3,491,312 +0.28(+1.28%)
Jun 14, 2012 21.83 21.87 21.58 21.65 1,706,969 -0.15(-0.68%)
Jun 13, 2012 21.95 22.08 21.71 21.80 1,029,114 -0.36(-1.60%)
Jun 12, 2012 22.08 22.23 21.95 22.15 1,411,783 +0.06(+0.27%)
Jun 11, 2012 22.77 22.80 22.04 22.09 942,301 -0.36(-1.58%)
Jun 08, 2012 22.27 22.60 21.93 22.45 995,614 +0.16(+0.70%)
Jun 07, 2012 23.06 23.06 22.16 22.29 926,038 +0.22(+0.98%)
Jun 06, 2012 21.56 22.08 21.56 22.08 639,401 +0.79(+3.70%)
Jun 05, 2012 21.11 21.36 20.73 21.29 576,794 +0.06(+0.29%)
Jun 04, 2012 21.20 21.26 20.81 21.23 742,866 +0.03(+0.12%)
Jun 01, 2012 21.40 21.68 21.18 21.20 1,592,681 -0.74(-3.36%)
May 31, 2012 22.12 22.13 21.63 21.94 1,179,493 -0.10(-0.47%)
May 30, 2012 22.05 22.38 21.89 22.04 683,430 -0.38(-1.70%)
May 29, 2012 22.34 22.81 22.29 22.42 924,868 +0.21(+0.94%)
May 25, 2012 22.68 22.79 22.18 22.21 782,526 -0.42(-1.87%)
May 24, 2012 22.47 22.64 22.31 22.64 610,550 +0.30(+1.36%)
May 23, 2012 21.96 22.34 21.50 22.34 1,446,101 +0.17(+0.78%)
May 22, 2012 22.06 22.39 21.97 22.16 1,106,033 +0.22(+0.99%)
May 21, 2012 21.46 22.09 21.38 21.95 1,266,205 +0.58(+2.72%)
May 18, 2012 21.15 21.54 21.15 21.37 1,148,588 +0.22(+1.02%)
May 17, 2012 21.95 21.96 21.15 21.15 1,681,305 -0.82(-3.74%)
May 16, 2012 22.02 22.31 21.91 21.97 1,206,958 +0.14(+0.63%)
May 15, 2012 21.98 22.15 21.80 21.83 652,920 -0.19(-0.87%)
May 14, 2012 22.37 22.56 22.02 22.02 654,884 -0.52(-2.30%)
May 11, 2012 22.52 22.92 22.45 22.54 722,502 -0.10(-0.42%)
May 10, 2012 22.78 23.00 22.56 22.64 809,900 +0.01(+0.04%)
May 09, 2012 22.44 22.86 22.18 22.63 1,066,275 -0.20(-0.87%)
May 08, 2012 22.60 22.90 22.21 22.83 1,069,171 +0.13(+0.57%)
May 07, 2012 22.86 23.07 22.63 22.70 1,149,038 -0.21(-0.91%)
May 04, 2012 23.64 23.64 22.91 22.91 1,004,518 -0.74(-3.11%)
May 03, 2012 23.98 24.01 23.43 23.64 1,143,362 -0.40(-1.66%)
May 02, 2012 23.77 24.21 23.73 24.04 964,128 +0.09(+0.36%)
May 01, 2012 24.17 24.53 23.89 23.96 737,799 -0.19(-0.79%)
Apr 30, 2012 24.53 24.53 24.09 24.15 420,196 -0.43(-1.76%)
Apr 27, 2012 24.37 24.70 24.37 24.58 653,986 +0.24(+1.00%)
Apr 26, 2012 23.94 24.34 23.93 24.34 530,029 +0.35(+1.44%)
Apr 25, 2012 23.68 24.09 23.68 23.99 657,638 +0.52(+2.21%)
Apr 24, 2012 23.34 23.82 23.30 23.47 598,204 +0.18(+0.78%)
Apr 23, 2012 23.44 23.44 22.97 23.29 642,448 -0.41(-1.72%)
Apr 20, 2012 23.54 23.94 23.44 23.70 932,265 +0.23(+0.96%)
Apr 19, 2012 23.91 24.22 23.30 23.47 1,225,402 -0.48(-1.99%)
Apr 18, 2012 23.49 24.02 23.42 23.95 1,291,704 +0.39(+1.65%)
Apr 17, 2012 23.63 23.65 23.25 23.56 624,118 +0.26(+1.12%)
Apr 16, 2012 23.48 23.64 22.95 23.30 981,888 +0.06(+0.26%)
Apr 13, 2012 23.47 23.57 23.20 23.24 568,895 -0.42(-1.79%)
Apr 12, 2012 23.31 23.72 23.27 23.66 746,431 +0.28(+1.19%)
Apr 11, 2012 23.55 23.64 23.24 23.38 935,492 +0.05(+0.22%)
Apr 10, 2012 23.59 23.68 23.02 23.33 1,050,529 -0.36(-1.54%)
Apr 09, 2012 23.79 23.86 23.56 23.70 572,015 -0.53(-2.18%)
Apr 05, 2012 24.03 24.45 24.03 24.22 551,302 +0.15(+0.61%)
Apr 04, 2012 24.17 24.20 23.89 24.08 1,236,044 -0.39(-1.59%)
Apr 03, 2012 24.54 24.72 24.19 24.47 1,194,224 -0.06(-0.25%)
Apr 02, 2012 24.00 24.55 23.99 24.53 943,392 +0.49(+2.05%)
Mar 30, 2012 24.10 24.13 23.73 24.03 1,514,330 +0.08(+0.33%)
Mar 29, 2012 24.09 24.09 23.60 23.96 987,770 -0.26(-1.07%)
Mar 28, 2012 24.22 24.35 23.85 24.22 1,059,880 -0.03(-0.11%)
Mar 27, 2012 24.18 24.27 23.91 24.24 693,942 +0.12(+0.50%)
Mar 26, 2012 23.70 24.13 23.70 24.12 741,391 +0.56(+2.39%)
Mar 23, 2012 23.70 23.70 23.44 23.56 599,792 -0.02(-0.07%)
Mar 22, 2012 23.49 23.70 23.37 23.57 768,712 -0.10(-0.40%)
Mar 21, 2012 23.64 23.87 23.60 23.67 1,006,820 +0.02(+0.07%)
Mar 20, 2012 24.12 24.18 23.45 23.65 1,146,753 -0.55(-2.25%)
Mar 19, 2012 24.43 24.68 24.15 24.20 919,610 -0.22(-0.89%)
Mar 16, 2012 24.89 25.00 24.40 24.41 1,042,691 -0.47(-1.88%)
Mar 15, 2012 24.59 24.98 24.30 24.88 795,734 +0.32(+1.30%)
Mar 14, 2012 24.60 24.67 24.42 24.56 1,365,985 -0.05(-0.21%)
Mar 13, 2012 23.94 24.63 23.94 24.61 994,799 +0.77(+3.23%)
Mar 12, 2012 23.71 23.93 23.61 23.84 1,015,824 +0.24(+1.03%)
Mar 09, 2012 23.01 23.70 22.98 23.60 830,757 +0.55(+2.37%)
Mar 08, 2012 22.78 23.12 22.49 23.05 1,033,142 +0.36(+1.56%)
Mar 07, 2012 22.60 22.78 22.29 22.70 1,077,501 +0.31(+1.39%)
Mar 06, 2012 22.47 22.54 21.99 22.39 1,540,424 -0.32(-1.41%)
Mar 05, 2012 23.04 23.12 22.55 22.71 1,546,988 -0.33(-1.43%)
Mar 02, 2012 22.84 23.34 22.84 23.04 1,841,507 -0.08(-0.34%)
Mar 01, 2012 22.52 23.66 22.32 23.12 2,079,889 +0.61(+2.73%)
Feb 29, 2012 23.18 23.34 22.44 22.50 5,017,643 -0.74(-3.20%)
Feb 28, 2012 23.59 23.59 22.62 23.25 3,976,385 -0.45(-1.90%)
Feb 27, 2012 23.47 23.73 23.27 23.70 1,649,975 +0.09(+0.37%)
Feb 24, 2012 24.15 24.20 23.59 23.61 955,877 -0.45(-1.87%)
Feb 23, 2012 23.83 24.10 23.64 24.06 387,778 +0.22(+0.91%)
Feb 22, 2012 23.96 24.30 23.80 23.84 539,685 -0.25(-1.04%)
Feb 21, 2012 23.96 24.35 23.83 24.09 870,000 +0.20(+0.83%)
Feb 17, 2012 23.61 23.93 23.53 23.89 673,691 +0.38(+1.62%)
Feb 16, 2012 23.40 23.66 23.35 23.51 738,566 +0.13(+0.56%)
Feb 15, 2012 23.36 23.48 23.27 23.38 1,236,952 +0.07(+0.30%)
Feb 14, 2012 23.30 23.57 23.23 23.31 1,069,579 -0.10(-0.41%)
Feb 13, 2012 23.69 23.69 23.23 23.41 737,644 -0.03(-0.15%)
Feb 10, 2012 23.35 23.50 23.24 23.44 608,782 -0.05(-0.22%)
Feb 09, 2012 23.69 23.73 23.31 23.50 833,052 -0.23(-0.95%)
Feb 08, 2012 23.52 23.72 23.21 23.72 851,919 +0.15(+0.62%)
Feb 07, 2012 23.12 23.69 22.98 23.57 1,112,776 +0.38(+1.64%)
Feb 06, 2012 23.30 23.49 23.07 23.19 756,407 -0.22(-0.93%)
Feb 03, 2012 23.35 23.45 23.01 23.41 831,114 +0.33(+1.43%)
Feb 02, 2012 23.26 23.38 23.05 23.08 825,773 -0.15(-0.63%)
Feb 01, 2012 22.54 23.25 22.45 23.23 942,885 +0.79(+3.51%)
Jan 31, 2012 22.61 22.73 22.21 22.44 915,248 -0.01(-0.04%)
Jan 30, 2012 22.21 22.48 22.08 22.45 548,725 +0.10(+0.43%)
Jan 27, 2012 22.18 22.50 22.18 22.35 791,917 -0.11(-0.50%)
Jan 26, 2012 23.11 23.25 22.31 22.47 981,378 -0.57(-2.48%)
Jan 25, 2012 22.55 23.06 22.36 23.04 1,018,139 +0.40(+1.76%)
Jan 24, 2012 22.25 22.70 22.17 22.64 879,087 +0.34(+1.51%)
Jan 23, 2012 22.91 23.04 22.14 22.30 973,103 -0.53(-2.31%)
Jan 20, 2012 23.05 23.10 22.78 22.83 1,171,756 -0.23(-0.98%)
Jan 19, 2012 23.38 23.63 22.90 23.05 967,561 -0.32(-1.37%)
Jan 18, 2012 22.09 23.42 22.02 23.38 1,678,475 +1.18(+5.31%)
Jan 17, 2012 22.43 22.76 22.16 22.20 537,299 +0.00(+0.00%)
Jan 13, 2012 22.04 22.24 21.95 22.20 1,023,159 -0.06(-0.27%)
Jan 12, 2012 22.59 22.64 22.24 22.26 818,905 -0.31(-1.38%)
Jan 11, 2012 22.05 22.74 21.99 22.57 1,231,103 +0.42(+1.88%)
Jan 10, 2012 22.05 22.26 21.87 22.15 1,210,351 +0.27(+1.23%)
Jan 09, 2012 21.79 22.02 21.50 21.89 645,052 +0.09(+0.40%)
Jan 06, 2012 22.12 22.19 21.76 21.80 605,464 -0.37(-1.68%)
Jan 05, 2012 22.33 22.35 21.54 22.17 2,621,856 -0.32(-1.42%)
Jan 04, 2012 21.71 22.58 21.51 22.49 1,607,091 +0.24(+1.09%)
Dec 30, 2011 22.07 22.47 21.77 22.25 1,350,591 -0.23(-1.00%)
Dec 29, 2011 22.23 22.92 22.08 22.47 4,589,896 +0.34(+1.53%)
Dec 28, 2011 21.75 22.31 21.75 22.14 1,059,567 +0.44(+2.04%)
Dec 27, 2011 21.51 21.69 21.19 21.69 767,072 +0.12(+0.56%)
Dec 23, 2011 21.50 21.79 21.40 21.57 663,857 -0.01(-0.04%)
Dec 21, 2011 21.18 21.68 20.80 21.58 2,514,019 +0.53(+2.51%)
Dec 20, 2011 21.30 21.41 20.75 21.05 1,373,916 +0.05(+0.25%)
Dec 19, 2011 21.37 21.53 20.91 21.00 1,278,318 -0.36(-1.70%)
Dec 16, 2011 20.91 21.60 20.79 21.37 3,379,567 +0.65(+3.14%)
Dec 15, 2011 20.40 20.84 20.30 20.72 1,241,125 +0.44(+2.18%)
Dec 14, 2011 20.44 20.44 19.86 20.27 2,004,410 -0.38(-1.85%)
Dec 13, 2011 20.80 21.18 20.53 20.66 1,907,965 -0.06(-0.29%)
Dec 12, 2011 20.74 20.95 20.13 20.72 1,400,953 -0.37(-1.77%)
Dec 09, 2011 20.85 21.18 20.75 21.09 634,775 +0.41(+1.97%)
Dec 08, 2011 21.18 21.26 20.61 20.68 1,083,772 -0.60(-2.81%)
Dec 07, 2011 21.41 21.50 20.66 21.28 1,098,283 -0.23(-1.05%)
Dec 06, 2011 21.67 21.71 21.23 21.50 765,187 -0.23(-1.04%)
Dec 05, 2011 21.28 21.78 21.14 21.73 1,074,769 +0.73(+3.46%)
Dec 02, 2011 22.07 22.07 20.98 21.00 1,395,765 -0.02(-0.08%)
Dec 01, 2011 20.62 21.10 20.48 21.02 1,208,506 +0.32(+1.55%)
Nov 30, 2011 20.84 20.95 20.21 20.70 2,679,685 +0.55(+2.71%)
Nov 29, 2011 20.36 20.44 20.06 20.15 1,411,384 -0.19(-0.94%)
Nov 28, 2011 20.49 20.94 20.04 20.34 1,809,618 +0.42(+2.13%)
Nov 25, 2011 20.31 20.31 19.82 19.92 1,144,361 -0.59(-2.87%)
Nov 23, 2011 20.15 20.57 19.82 20.51 1,165,776 +0.04(+0.21%)
Nov 22, 2011 21.67 22.64 19.63 20.47 2,455,202 +0.01(+0.04%)
Nov 21, 2011 20.53 20.62 20.21 20.46 1,480,268 -0.27(-1.30%)
Nov 18, 2011 20.68 20.91 20.54 20.73 1,646,759 +0.07(+0.34%)
Nov 17, 2011 20.79 20.95 20.49 20.66 1,476,921 -0.23(-1.12%)
Nov 16, 2011 20.74 21.31 20.59 20.89 2,083,562 +0.11(+0.54%)
Nov 15, 2011 20.73 21.10 20.63 20.78 1,914,018 +0.05(+0.25%)
Nov 14, 2011 20.42 20.87 20.34 20.73 1,546,016 +0.12(+0.59%)
Nov 11, 2011 20.68 20.86 20.47 20.60 1,461,929 +0.12(+0.59%)
Nov 10, 2011 21.20 21.40 20.37 20.48 1,346,208 -0.21(-1.00%)
Nov 09, 2011 21.09 21.65 20.65 20.69 1,813,725 -0.91(-4.21%)
Nov 08, 2011 21.74 21.95 21.44 21.60 2,337,092 +0.29(+1.38%)
Nov 07, 2011 21.57 22.07 21.11 21.31 3,121,521 -0.51(-2.34%)
Nov 04, 2011 22.66 23.03 21.55 21.82 2,220,692 -1.04(-4.55%)
Nov 03, 2011 23.33 23.44 22.85 22.86 1,864,754 -0.20(-0.86%)
Nov 02, 2011 23.73 23.73 22.34 23.05 2,859,696 -0.60(-2.53%)
Nov 01, 2011 22.17 24.49 21.78 23.65 7,038,169 +0.49(+2.13%)
Oct 31, 2011 22.73 23.16 21.87 23.16 17,288,584 +0.80(+3.56%)
Oct 28, 2011 22.08 22.36 21.87 22.36 675,102 +0.17(+0.78%)
Oct 27, 2011 21.87 22.47 21.87 22.19 468,118 +0.52(+2.40%)
Oct 26, 2011 22.60 22.60 21.53 21.67 758,977 -0.63(-2.83%)
Oct 25, 2011 22.41 22.59 21.65 22.30 631,374 -0.02(-0.08%)
Oct 24, 2011 22.08 22.39 22.08 22.32 428,718 +0.20(+0.90%)
Oct 21, 2011 21.65 22.30 21.61 22.12 2,037,387 +0.68(+3.19%)
Oct 20, 2011 21.48 21.68 21.07 21.44 634,727 +0.00(+0.00%)
Oct 19, 2011 21.87 21.95 21.44 21.44 833,922 -0.42(-1.94%)
Oct 18, 2011 21.70 21.96 21.57 21.86 488,992 +0.07(+0.32%)
Oct 17, 2011 22.08 22.34 21.79 21.79 673,623 -0.16(-0.75%)
Oct 14, 2011 21.10 22.08 21.10 21.95 464,894 +0.95(+4.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.