Home

Xylem (XYL)

104.60
-6.39 (-5.76%)
NYSE · Last Trade: Apr 5th, 9:37 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Xylem (XYL)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025108.00108.28104.24104.602,835,536104.60
4/03/2025115.46116.28110.88110.992,755,590110.99
4/02/2025118.51119.25117.74119.052,648,467119.05
4/01/2025119.36120.30118.21119.881,414,795119.88
3/31/2025118.64120.11116.52119.461,694,833119.46
3/28/2025121.58122.66119.39119.441,590,303119.44
3/27/2025122.83123.85121.43122.021,625,227122.02
3/26/2025122.86123.83122.45123.131,643,297123.13
3/25/2025121.63123.48120.37123.091,745,430123.09
3/24/2025119.97121.10119.28120.802,251,838120.80
3/21/2025118.69119.20117.04118.472,663,546118.47
3/20/2025120.07120.81119.13119.841,329,215119.84
3/19/2025120.78122.19120.33121.311,646,146121.31
3/18/2025122.67122.95120.64120.921,346,586120.92
3/17/2025122.50124.52122.13123.081,712,307123.08
3/14/2025122.53123.27121.75122.761,810,347122.76
3/13/2025122.86123.95120.79121.001,385,859121.00
3/12/2025124.18124.54122.77122.851,117,979122.85
3/11/2025128.05128.16123.49123.631,884,076123.63
3/10/2025129.09130.88127.72128.251,339,640128.25
3/07/2025128.02130.91127.25130.621,282,801130.62
3/06/2025128.04129.65127.19128.961,521,638128.96
3/05/2025127.62130.85127.56129.671,521,067129.67
3/04/2025127.76129.25126.52127.321,819,022127.32
3/03/2025131.41132.70129.11129.781,318,011129.78
2/28/2025129.67131.16128.73130.892,510,776130.89
2/27/2025128.38129.65127.92128.782,093,202128.78
2/26/2025128.67129.57128.20128.501,280,824128.50
2/25/2025128.35130.00127.58128.062,319,348128.06
2/24/2025127.75128.96126.23128.231,511,708128.23
2/21/2025130.06130.50127.02127.341,234,272127.34
2/20/2025130.37130.37128.50129.73830,694129.73
2/19/2025129.72130.62129.35130.261,006,694130.26
2/18/2025129.32130.89128.50130.491,142,452130.49
2/14/2025131.28131.74129.21129.381,162,469128.98
2/13/2025130.31131.43129.64131.09887,532130.69
2/12/2025130.17131.43129.56129.911,717,967129.51
2/11/2025130.93132.90130.08132.041,211,934131.63
2/10/2025132.03132.17130.29131.261,490,429130.85
2/07/2025131.48132.61130.71131.092,040,472130.69
2/06/2025130.14131.63129.00131.421,748,594131.01
2/05/2025129.00131.43128.49129.811,970,459129.41
2/04/2025125.00131.93125.00129.242,556,433128.84
2/03/2025122.31123.40120.53122.801,795,093122.42
1/31/2025120.14124.29120.07124.041,983,332123.66
1/30/2025122.13122.90120.51121.791,197,625121.41
1/29/2025121.15122.56121.06121.25727,184120.88
1/28/2025121.91122.24120.49121.34957,472120.97
1/27/2025120.55122.36120.09122.18885,175121.80
1/24/2025121.78122.71121.00121.571,066,226121.19
1/23/2025121.61122.49120.75121.581,028,264121.20
1/22/2025121.89122.93121.04121.641,190,968121.26
1/21/2025120.68122.38120.10121.921,182,363121.54
1/17/2025119.98120.83119.25119.661,396,461119.29
1/16/2025116.97119.21116.71118.951,465,480118.58
1/15/2025117.61118.23115.36116.091,339,956115.73
1/14/2025115.85116.38114.27115.422,137,024115.06
1/13/2025113.54115.68113.26115.641,154,322115.28
1/10/2025114.38115.56113.74114.021,334,464113.67
1/08/2025115.16116.05114.25115.911,274,472115.55
1/07/2025116.89117.52115.08115.781,232,361115.42
1/06/2025117.62117.88116.35116.841,166,509116.48