Home

Xylem (XYL)

127.29
+1.59 (1.26%)
NYSE · Last Trade: Jun 3rd, 2:43 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Xylem (XYL)

DateOpenHighLowCloseVolumeAdjusted Close
6/02/2025125.13125.82123.82125.701,382,782125.70
5/30/2025126.52126.69125.20126.042,624,076126.04
5/29/2025126.17126.17124.40125.66887,628125.66
5/28/2025126.62127.14125.35125.65985,571125.25
5/27/2025125.66126.30124.58126.241,151,414125.84
5/23/2025123.57124.76123.57124.051,282,306123.66
5/22/2025125.24126.11124.89125.271,383,719124.87
5/21/2025126.00127.24125.58125.661,226,682125.26
5/20/2025127.60128.02126.63127.011,185,539126.61
5/19/2025126.70128.20126.43128.00786,660127.59
5/16/2025126.94128.06125.85128.031,042,352127.62
5/15/2025125.30127.18125.22126.621,222,699126.22
5/14/2025126.54126.76125.20125.451,232,242125.05
5/13/2025127.18127.70126.78126.931,327,574126.53
5/12/2025127.11127.30125.65127.251,531,619126.84
5/09/2025123.56124.00122.62122.85664,819122.46
5/08/2025121.93124.37121.39123.31986,107122.92
5/07/2025120.94122.29120.44121.091,664,213120.70
5/06/2025120.95122.47120.40120.451,606,766120.07
5/05/2025123.24124.39122.30122.331,411,047121.94
5/02/2025122.66125.27122.03124.251,834,709123.85
5/01/2025121.03121.85120.25120.751,829,935120.37
4/30/2025118.06120.79117.04120.572,701,513120.19
4/29/2025119.00119.71115.29118.622,864,911118.24
4/28/2025116.83117.37114.48115.922,427,237115.55
4/25/2025115.62116.39114.73116.101,923,120115.73
4/24/2025113.53116.15113.15115.611,819,202115.24
4/23/2025114.20116.32112.98113.351,773,220112.99
4/22/2025110.00111.93109.26111.702,416,268111.34
4/21/2025109.21110.01107.04108.521,917,892108.17
4/17/2025109.26111.51109.26110.422,154,926110.07
4/16/2025108.26110.73108.26109.192,484,984108.84
4/15/2025110.33110.80108.93109.141,559,108108.79
4/14/2025111.24111.24108.59109.701,694,237109.35
4/11/2025107.32110.20105.73109.061,938,139108.71
4/10/2025108.26109.17104.14107.682,177,362107.34
4/09/2025101.76111.17100.72110.502,964,980110.15
4/08/2025106.85108.06101.30102.863,699,904102.53
4/07/2025102.48106.81100.47103.693,252,219103.36
4/04/2025108.00108.28104.24104.602,835,537104.27
4/03/2025115.46116.28110.88110.992,755,590110.64
4/02/2025118.51119.25117.74119.052,648,467118.67
4/01/2025119.36120.30118.21119.881,414,795119.50
3/31/2025118.64120.11116.52119.461,694,833119.08
3/28/2025121.58122.66119.39119.441,590,303119.06
3/27/2025122.83123.85121.43122.021,625,227121.63
3/26/2025122.86123.83122.45123.131,643,297122.74
3/25/2025121.63123.48120.37123.091,745,430122.70
3/24/2025119.97121.10119.28120.802,251,838120.42
3/21/2025118.69119.20117.04118.472,663,546118.09
3/20/2025120.07120.81119.13119.841,329,215119.46
3/19/2025120.78122.19120.33121.311,646,146120.92
3/18/2025122.67122.95120.64120.921,346,586120.53
3/17/2025122.50124.52122.13123.081,712,307122.69
3/14/2025122.53123.27121.75122.761,810,347122.37
3/13/2025122.86123.95120.79121.001,385,859120.61
3/12/2025124.18124.54122.77122.851,117,979122.46
3/11/2025128.05128.16123.49123.631,884,076123.24
3/10/2025129.09130.88127.72128.251,339,640127.84
3/07/2025128.02130.91127.25130.621,282,801130.20
3/06/2025128.04129.65127.19128.961,521,638128.55
3/05/2025127.62130.85127.56129.671,521,067129.26
3/04/2025127.76129.25126.52127.321,819,022126.92
3/03/2025131.41132.70129.11129.781,318,011129.37