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

Xylem (NY: XYL )

132.40 +1.79 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 113.76 114.35 113.60 114.03 700,968 +0.04(+0.03%)
Dec 28, 2023 113.99 114.56 113.59 113.99 711,159 -0.06(-0.05%)
Dec 27, 2023 113.58 114.20 113.36 114.05 1,010,680 +0.76(+0.67%)
Dec 26, 2023 112.21 113.45 112.18 113.29 441,543 +0.98(+0.87%)
Dec 22, 2023 111.58 112.73 111.39 112.31 831,738 +0.95(+0.85%)
Dec 21, 2023 110.46 111.47 109.94 111.36 1,040,215 +2.01(+1.84%)
Dec 20, 2023 111.08 111.53 109.23 109.35 1,447,153 -1.91(-1.71%)
Dec 19, 2023 110.57 111.36 110.34 111.26 1,551,538 +0.87(+0.79%)
Dec 18, 2023 110.08 110.56 109.25 110.39 1,074,359 -0.01(-0.01%)
Dec 15, 2023 109.76 110.90 109.46 110.40 3,436,510 -0.21(-0.19%)
Dec 14, 2023 109.68 110.71 109.06 110.61 1,618,293 +1.75(+1.60%)
Dec 13, 2023 108.58 109.02 106.21 108.86 1,748,662 +1.24(+1.15%)
Dec 12, 2023 107.69 108.51 106.86 107.63 1,380,641 +0.24(+0.22%)
Dec 11, 2023 106.16 107.40 105.93 107.39 1,322,787 +1.32(+1.24%)
Dec 08, 2023 105.56 106.66 105.09 106.07 2,109,972 +0.34(+0.32%)
Dec 07, 2023 105.82 106.07 104.95 105.73 935,912 -0.06(-0.06%)
Dec 06, 2023 106.21 107.25 105.58 105.79 994,707 +0.31(+0.29%)
Dec 05, 2023 105.81 106.09 104.64 105.48 1,136,550 -0.68(-0.64%)
Dec 04, 2023 105.04 106.20 104.69 106.16 1,131,890 +0.27(+0.25%)
Dec 01, 2023 104.53 105.98 103.99 105.89 1,289,104 +1.07(+1.02%)
Nov 30, 2023 103.55 104.90 102.37 104.82 2,594,757 +1.62(+1.57%)
Nov 29, 2023 103.10 103.84 102.81 103.20 1,187,596 +0.86(+0.84%)
Nov 28, 2023 102.99 103.82 102.33 102.34 1,297,143 -0.54(-0.52%)
Nov 27, 2023 102.44 103.27 102.12 102.88 1,061,920 -0.08(-0.08%)
Nov 24, 2023 102.54 103.35 102.54 102.96 799,720 +1.04(+1.02%)
Nov 22, 2023 101.03 102.23 100.80 101.92 1,632,432 +1.20(+1.19%)
Nov 21, 2023 101.44 102.32 100.16 100.73 1,357,519 +0.81(+0.81%)
Nov 20, 2023 100.63 100.77 99.77 99.92 1,150,408 -0.62(-0.62%)
Nov 17, 2023 101.32 101.45 100.40 100.54 1,294,545 -0.10(-0.10%)
Nov 16, 2023 99.82 100.89 99.28 100.64 1,322,905 +1.01(+1.02%)
Nov 15, 2023 100.75 101.42 99.54 99.62 1,305,061 -0.95(-0.95%)
Nov 14, 2023 99.53 101.06 99.36 100.58 1,509,702 +2.67(+2.73%)
Nov 13, 2023 97.60 98.71 97.60 97.90 1,268,931 +0.05(+0.05%)
Nov 10, 2023 96.56 98.30 96.01 97.85 1,330,157 +1.63(+1.69%)
Nov 09, 2023 96.98 97.35 96.16 96.22 1,542,553 +0.01(+0.01%)
Nov 08, 2023 96.45 96.97 95.72 96.21 1,069,021 +0.04(+0.04%)
Nov 07, 2023 95.22 96.75 94.76 96.17 1,393,656 +0.61(+0.63%)
Nov 06, 2023 95.90 95.90 94.93 95.57 1,332,485 -0.77(-0.79%)
Nov 03, 2023 95.41 97.28 95.18 96.33 2,093,351 +2.60(+2.78%)
Nov 02, 2023 94.70 95.70 93.28 93.73 1,676,900 -0.17(-0.18%)
Nov 01, 2023 92.71 94.14 92.19 93.90 2,142,141 +0.93(+1.00%)
Oct 31, 2023 94.71 95.91 90.86 92.96 3,470,535 +4.24(+4.78%)
Oct 30, 2023 88.43 88.84 87.05 88.72 1,772,564 +1.09(+1.25%)
Oct 27, 2023 88.14 88.70 87.30 87.63 1,249,351 -0.52(-0.59%)
Oct 26, 2023 87.37 89.16 87.28 88.14 1,162,650 +0.92(+1.06%)
Oct 25, 2023 88.30 88.78 87.20 87.22 1,420,683 -1.67(-1.88%)
Oct 24, 2023 89.92 90.35 88.80 88.89 1,188,432 -0.21(-0.23%)
Oct 23, 2023 90.67 91.45 88.91 89.10 1,907,951 -2.15(-2.35%)
Oct 20, 2023 91.81 92.85 91.18 91.24 2,791,844 -0.35(-0.38%)
Oct 19, 2023 91.40 92.33 90.91 91.59 2,151,424 +1.81(+2.01%)
Oct 18, 2023 91.72 91.82 89.73 89.78 1,221,054 -2.66(-2.88%)
Oct 17, 2023 90.56 92.92 90.55 92.45 1,273,991 +1.11(+1.22%)
Oct 16, 2023 90.29 91.52 90.00 91.33 1,009,468 +1.72(+1.92%)
Oct 13, 2023 90.60 90.86 88.96 89.61 931,991 -1.11(-1.23%)
Oct 12, 2023 92.19 92.39 89.98 90.73 984,544 -1.07(-1.17%)
Oct 11, 2023 91.53 92.21 91.04 91.80 1,042,697 +0.42(+0.46%)
Oct 10, 2023 90.85 92.30 90.38 91.38 1,488,059 +0.85(+0.94%)
Oct 09, 2023 89.66 90.54 89.21 90.53 955,410 +0.12(+0.13%)
Oct 06, 2023 89.12 91.01 89.08 90.41 1,156,781 +0.82(+0.92%)
Oct 05, 2023 90.54 90.96 89.00 89.58 1,138,061 -1.07(-1.18%)
Oct 04, 2023 89.45 91.03 88.95 90.66 1,624,361 +1.08(+1.21%)
Oct 03, 2023 90.74 91.31 89.45 89.57 1,317,966 -1.68(-1.84%)
Oct 02, 2023 90.97 92.89 90.72 91.25 1,990,395 +0.79(+0.87%)
Sep 29, 2023 91.28 91.40 89.92 90.47 1,846,292 -0.02(-0.02%)
Sep 28, 2023 89.87 91.33 89.87 90.49 1,462,497 +0.74(+0.82%)
Sep 27, 2023 89.56 90.45 89.10 89.75 1,328,477 +0.79(+0.88%)
Sep 26, 2023 89.82 90.29 88.95 88.97 1,330,595 -1.46(-1.62%)
Sep 25, 2023 89.89 90.56 89.88 90.43 1,712,724 +0.09(+0.10%)
Sep 22, 2023 90.74 91.19 89.99 90.34 1,710,365 -0.52(-0.57%)
Sep 21, 2023 92.38 92.59 90.75 90.86 2,057,525 -2.14(-2.30%)
Sep 20, 2023 94.84 95.27 92.89 92.99 1,762,986 -1.26(-1.34%)
Sep 19, 2023 94.65 95.40 93.50 94.26 1,705,960 -0.64(-0.67%)
Sep 18, 2023 94.75 95.88 94.34 94.89 1,865,482 -0.07(-0.07%)
Sep 15, 2023 95.26 95.62 94.47 94.96 3,630,932 -0.77(-0.80%)
Sep 14, 2023 95.17 95.94 94.69 95.73 1,918,480 +1.30(+1.38%)
Sep 13, 2023 96.33 96.33 94.26 94.42 1,751,391 -1.57(-1.64%)
Sep 12, 2023 95.54 96.65 95.49 95.99 1,592,191 -0.07(-0.07%)
Sep 11, 2023 95.38 96.75 94.91 96.06 1,627,465 +1.43(+1.51%)
Sep 08, 2023 95.05 95.51 93.65 94.63 1,701,277 -0.48(-0.50%)
Sep 07, 2023 96.82 96.82 94.53 95.11 1,818,310 -2.10(-2.16%)
Sep 06, 2023 97.17 97.65 96.53 97.21 1,523,799 +0.07(+0.07%)
Sep 05, 2023 100.42 100.78 96.22 97.14 2,696,336 -4.81(-4.72%)
Sep 01, 2023 103.48 103.52 101.37 101.95 1,208,259 -0.95(-0.93%)
Aug 31, 2023 103.09 103.59 102.73 102.90 2,093,764 +0.05(+0.05%)
Aug 30, 2023 101.60 103.23 101.60 102.85 1,007,492 +1.52(+1.50%)
Aug 29, 2023 100.57 101.45 100.17 101.33 1,127,874 +0.47(+0.46%)
Aug 28, 2023 100.44 101.36 100.40 100.87 811,191 +0.64(+0.64%)
Aug 25, 2023 99.33 100.59 98.68 100.22 982,989 +1.51(+1.52%)
Aug 24, 2023 99.48 100.46 98.71 98.72 905,249 -0.91(-0.91%)
Aug 23, 2023 98.67 99.77 98.17 99.63 1,022,047 +1.06(+1.08%)
Aug 22, 2023 99.38 99.98 97.88 98.57 841,555 -0.41(-0.41%)
Aug 21, 2023 98.48 99.29 97.63 98.97 781,011 +0.45(+0.45%)
Aug 18, 2023 97.99 99.42 97.75 98.53 1,148,078 -0.05(-0.05%)
Aug 17, 2023 99.55 99.65 98.41 98.58 1,319,744 -0.51(-0.51%)
Aug 16, 2023 99.86 100.14 98.77 99.08 1,126,229 -0.99(-0.99%)
Aug 15, 2023 100.54 100.85 99.56 100.07 1,123,860 -1.08(-1.07%)
Aug 14, 2023 101.38 102.16 100.93 101.15 1,020,564 -0.22(-0.21%)
Aug 11, 2023 101.28 101.58 100.45 101.37 1,428,598 -0.11(-0.11%)
Aug 10, 2023 101.54 102.90 101.05 101.48 1,634,147 +0.11(+0.11%)
Aug 09, 2023 101.26 102.61 100.38 101.37 2,904,857 -2.79(-2.68%)
Aug 08, 2023 104.83 105.01 103.57 104.17 1,659,264 -1.79(-1.69%)
Aug 07, 2023 104.68 106.18 104.35 105.96 1,622,006 +1.28(+1.22%)
Aug 04, 2023 107.39 107.39 104.60 104.68 1,936,710 -2.70(-2.52%)
Aug 03, 2023 110.48 110.73 107.12 107.39 1,951,055 -3.64(-3.28%)
Aug 02, 2023 113.92 116.25 110.76 111.03 2,125,657 +0.15(+0.13%)
Aug 01, 2023 111.39 112.07 110.50 110.88 1,258,464 -0.81(-0.73%)
Jul 31, 2023 112.00 112.14 111.10 111.69 980,381 +0.13(+0.12%)
Jul 28, 2023 112.48 112.59 110.76 111.56 1,277,426 -0.28(-0.25%)
Jul 27, 2023 112.93 113.90 111.61 111.84 1,238,158 -0.92(-0.82%)
Jul 26, 2023 112.98 113.78 112.36 112.76 1,141,968 -0.52(-0.45%)
Jul 25, 2023 112.48 113.29 112.05 113.28 1,217,315 +0.39(+0.34%)
Jul 24, 2023 112.95 113.78 112.06 112.89 1,276,332 +0.19(+0.17%)
Jul 21, 2023 112.84 113.55 112.31 112.70 1,309,727 +0.22(+0.19%)
Jul 20, 2023 110.95 112.74 110.61 112.49 1,269,635 +2.07(+1.87%)
Jul 19, 2023 109.57 110.58 109.33 110.42 1,193,800 +0.55(+0.50%)
Jul 18, 2023 109.61 110.29 109.36 109.87 1,027,299 +0.28(+0.25%)
Jul 17, 2023 108.09 109.84 108.00 109.59 757,184 +1.17(+1.08%)
Jul 14, 2023 109.58 109.58 108.04 108.42 917,907 -1.29(-1.17%)
Jul 13, 2023 110.39 110.74 109.68 109.71 1,383,745 -0.86(-0.78%)
Jul 12, 2023 112.99 113.19 110.50 110.57 1,293,626 -1.03(-0.92%)
Jul 11, 2023 111.64 112.67 110.80 111.61 1,214,429 +0.91(+0.82%)
Jul 10, 2023 108.70 110.71 108.38 110.69 1,143,052 +2.15(+1.98%)
Jul 07, 2023 108.12 109.82 107.79 108.54 1,068,037 +0.03(+0.03%)
Jul 06, 2023 108.23 108.73 107.54 108.51 1,297,811 -0.67(-0.62%)
Jul 05, 2023 109.97 110.23 108.92 109.19 1,045,874 -1.59(-1.44%)
Jul 03, 2023 110.78 111.12 109.75 110.78 707,534 -0.78(-0.70%)
Jun 30, 2023 111.18 112.11 110.88 111.56 1,290,622 +1.27(+1.15%)
Jun 29, 2023 108.98 110.81 108.91 110.30 967,730 +0.79(+0.72%)
Jun 28, 2023 110.35 110.56 108.92 109.50 1,185,481 -1.06(-0.96%)
Jun 27, 2023 110.08 110.75 109.75 110.56 1,589,369 +0.93(+0.85%)
Jun 26, 2023 109.95 110.90 109.47 109.63 1,544,376 -0.36(-0.32%)
Jun 23, 2023 110.62 111.19 109.47 109.99 2,178,506 -1.39(-1.25%)
Jun 22, 2023 112.58 112.58 111.27 111.38 1,224,582 -1.09(-0.97%)
Jun 21, 2023 111.45 112.69 110.83 112.47 1,305,015 +0.28(+0.25%)
Jun 20, 2023 112.12 113.36 112.03 112.19 1,981,865 -0.19(-0.17%)
Jun 16, 2023 112.49 113.79 111.62 112.38 3,507,489 +0.10(+0.09%)
Jun 15, 2023 110.53 113.00 110.29 112.28 1,730,115 +6.27(+5.91%)
May 08, 2023 108.61 109.46 105.41 106.01 1,542,470 -1.61(-1.50%)
May 05, 2023 106.66 108.12 105.67 107.62 2,921,183 +2.61(+2.48%)
May 04, 2023 103.37 106.56 102.81 105.01 2,616,109 +2.15(+2.09%)
May 03, 2023 103.73 104.41 102.69 102.86 2,424,801 -0.37(-0.35%)
May 02, 2023 102.87 103.44 101.40 103.22 2,015,795 +0.02(+0.02%)
May 01, 2023 102.51 104.24 102.32 103.20 1,081,531 +0.65(+0.64%)
Apr 28, 2023 102.22 103.24 101.83 102.55 1,930,402 +0.01(+0.01%)
Apr 27, 2023 100.64 102.86 100.56 102.54 1,306,470 +2.81(+2.82%)
Apr 26, 2023 100.95 101.22 99.59 99.73 986,293 -1.92(-1.88%)
Apr 25, 2023 102.88 103.25 101.56 101.64 986,782 -1.60(-1.55%)
Apr 24, 2023 102.83 103.80 102.11 103.24 1,010,054 +0.23(+0.22%)
Apr 21, 2023 102.95 103.29 102.20 103.02 965,959 +0.30(+0.29%)
Apr 20, 2023 101.21 103.10 101.21 102.72 878,679 +0.27(+0.26%)
Apr 19, 2023 102.33 103.12 101.67 102.45 1,137,199 -0.45(-0.43%)
Apr 18, 2023 103.81 104.47 102.42 102.90 1,087,839 -0.45(-0.44%)
Apr 17, 2023 103.55 104.00 102.19 103.35 1,403,100 +0.21(+0.20%)
Apr 14, 2023 102.91 104.38 102.64 103.14 1,717,746 -0.14(-0.13%)
Apr 13, 2023 102.58 103.35 100.79 103.28 1,440,649 +1.08(+1.05%)
Apr 12, 2023 102.56 103.12 101.67 102.20 1,172,884 +0.75(+0.74%)
Apr 11, 2023 100.39 102.05 100.39 101.45 1,364,668 +1.17(+1.16%)
Apr 10, 2023 98.35 100.29 98.27 100.29 1,027,183 +1.27(+1.29%)
Apr 06, 2023 98.82 99.06 97.92 99.02 1,275,840 -0.01(-0.01%)
Apr 05, 2023 98.97 99.81 98.25 99.03 1,972,125 -0.90(-0.90%)
Apr 04, 2023 103.87 103.87 99.17 99.92 2,418,097 -3.24(-3.14%)
Apr 03, 2023 102.83 103.58 102.04 103.16 1,659,456 -0.24(-0.23%)
Mar 31, 2023 101.73 103.60 101.72 103.40 2,085,272 +2.27(+2.25%)
Mar 30, 2023 101.00 101.70 100.73 101.13 961,254 +0.91(+0.91%)
Mar 29, 2023 99.75 100.39 99.14 100.22 1,470,728 +1.49(+1.51%)
Mar 28, 2023 98.17 99.51 98.05 98.73 1,318,079 +0.55(+0.56%)
Mar 27, 2023 98.24 98.73 97.57 98.18 1,382,910 +0.81(+0.83%)
Mar 24, 2023 95.16 97.56 94.55 97.37 1,516,973 +1.34(+1.40%)
Mar 23, 2023 96.40 98.10 95.09 96.02 1,242,902 -0.34(-0.35%)
Mar 22, 2023 97.42 98.83 96.34 96.36 1,794,108 -0.94(-0.96%)
Mar 21, 2023 98.05 98.68 96.45 97.30 1,851,769 +0.86(+0.89%)
Mar 20, 2023 94.55 96.70 94.01 96.44 2,250,372 +2.88(+3.08%)
Mar 17, 2023 95.15 95.31 92.56 93.55 3,511,387 -2.40(-2.50%)
Mar 16, 2023 94.28 96.45 94.00 95.95 1,714,262 +0.60(+0.63%)
Mar 15, 2023 96.79 96.95 94.16 95.35 1,252,689 -3.31(-3.35%)
Mar 14, 2023 98.61 99.56 97.22 98.66 1,422,667 +1.98(+2.04%)
Mar 13, 2023 96.82 97.97 96.02 96.68 1,633,546 -1.07(-1.09%)
Mar 10, 2023 99.37 99.44 96.67 97.75 1,272,921 -1.48(-1.49%)
Mar 09, 2023 101.15 101.84 98.83 99.23 1,791,398 -1.27(-1.27%)
Mar 08, 2023 100.79 101.33 99.64 100.51 1,010,940 -0.39(-0.39%)
Mar 07, 2023 102.45 102.50 100.54 100.90 1,491,423 -1.38(-1.35%)
Mar 06, 2023 102.32 103.51 102.08 102.28 945,504 -0.35(-0.34%)
Mar 03, 2023 101.58 102.85 100.68 102.63 1,207,778 +1.65(+1.63%)
Mar 02, 2023 99.26 101.20 98.65 100.98 1,643,117 +1.15(+1.15%)
Mar 01, 2023 100.98 101.45 99.63 99.84 1,348,088 -1.54(-1.52%)
Feb 28, 2023 101.49 102.28 100.88 101.38 1,995,857 +0.10(+0.10%)
Feb 27, 2023 102.17 102.22 100.61 101.28 1,409,055 +0.15(+0.15%)
Feb 24, 2023 100.62 101.49 99.89 101.13 1,213,106 -0.90(-0.88%)
Feb 23, 2023 102.20 102.77 100.58 102.03 1,546,574 +0.29(+0.28%)
Feb 22, 2023 102.58 102.78 101.26 101.74 1,517,595 -0.26(-0.25%)
Feb 21, 2023 104.59 104.59 101.86 102.00 1,588,279 -3.63(-3.44%)
Feb 17, 2023 104.38 105.66 103.79 105.63 1,175,465 +1.02(+0.98%)
Feb 16, 2023 104.40 105.88 103.85 104.61 1,108,630 -1.60(-1.51%)
Feb 15, 2023 105.29 106.31 104.78 106.21 971,777 +0.53(+0.50%)
Feb 14, 2023 105.48 105.80 103.84 105.68 1,304,249 +0.19(+0.18%)
Feb 13, 2023 104.81 105.86 104.48 105.50 1,275,139 +0.97(+0.92%)
Feb 10, 2023 104.03 104.83 103.58 104.53 1,176,489 +0.11(+0.10%)
Feb 09, 2023 105.56 107.36 104.14 104.42 1,726,596 -0.18(-0.17%)
Feb 08, 2023 105.26 106.03 104.22 104.60 1,471,871 -1.51(-1.42%)
Feb 07, 2023 107.81 108.13 102.45 106.11 3,271,044 +3.66(+3.58%)
Feb 06, 2023 102.31 103.17 101.53 102.44 2,106,483 -1.18(-1.14%)
Feb 03, 2023 103.45 104.84 103.44 103.62 1,374,885 -0.67(-0.64%)
Feb 02, 2023 104.19 104.71 102.47 104.29 1,947,193 +0.99(+0.96%)
Feb 01, 2023 101.49 104.07 100.33 103.30 2,310,894 +0.90(+0.87%)
Jan 31, 2023 100.16 102.40 99.13 102.40 2,199,397 +2.87(+2.88%)
Jan 30, 2023 100.42 100.79 99.21 99.54 2,192,568 -1.30(-1.29%)
Jan 27, 2023 99.44 101.62 99.03 100.84 1,917,105 +1.07(+1.08%)
Jan 26, 2023 101.77 101.89 98.99 99.76 2,827,202 -1.19(-1.18%)
Jan 25, 2023 100.85 101.44 99.51 100.96 2,903,142 -1.01(-0.99%)
Jan 24, 2023 99.47 102.85 99.44 101.97 4,887,880 +2.12(+2.12%)
Jan 23, 2023 99.10 100.33 95.79 99.85 11,905,018 -8.62(-7.95%)
Jan 20, 2023 107.39 108.52 106.53 108.48 1,263,560 +1.53(+1.43%)
Jan 19, 2023 111.19 111.37 106.82 106.95 856,542 -4.83(-4.32%)
Jan 18, 2023 114.92 115.43 111.41 111.79 791,677 -2.42(-2.12%)
Jan 17, 2023 115.06 115.61 113.90 114.21 717,428 -0.92(-0.79%)
Jan 13, 2023 116.18 116.75 114.10 115.12 952,723 +0.73(+0.64%)
Jan 12, 2023 113.54 114.83 112.47 114.39 689,947 +1.31(+1.16%)
Jan 11, 2023 111.77 113.14 111.27 113.08 1,001,476 +1.89(+1.70%)
Jan 10, 2023 109.66 111.40 109.66 111.19 501,833 +1.13(+1.03%)
Jan 09, 2023 110.09 111.98 109.51 110.06 1,243,920 +0.51(+0.47%)
Jan 06, 2023 107.25 110.13 106.62 109.55 646,219 +3.76(+3.56%)
Jan 05, 2023 108.23 108.48 105.18 105.79 1,316,039 -3.09(-2.84%)
Jan 04, 2023 108.64 110.03 107.97 108.88 920,150 -0.17(-0.15%)
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.