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 (%)
Sep 29, 2023 91.05 91.16 89.69 90.23 1,851,123 -0.02(-0.02%)
Sep 28, 2023 89.64 91.10 89.64 90.25 1,466,323 +0.73(+0.82%)
Sep 27, 2023 89.33 90.21 88.87 89.52 1,331,953 +0.78(+0.88%)
Sep 26, 2023 89.59 90.05 88.72 88.74 1,334,077 -1.46(-1.62%)
Sep 25, 2023 89.66 90.32 89.65 90.19 1,717,206 +0.09(+0.10%)
Sep 22, 2023 90.50 90.96 89.76 90.10 1,714,840 -0.52(-0.57%)
Sep 21, 2023 92.14 92.34 90.51 90.62 2,062,908 -2.13(-2.30%)
Sep 20, 2023 94.59 95.02 92.65 92.75 1,767,599 -1.26(-1.34%)
Sep 19, 2023 94.41 95.15 93.26 94.01 1,710,423 -0.63(-0.67%)
Sep 18, 2023 94.51 95.63 94.09 94.64 1,870,363 -0.07(-0.07%)
Sep 15, 2023 95.01 95.37 94.23 94.71 3,640,433 -0.76(-0.80%)
Sep 14, 2023 94.92 95.68 94.45 95.48 1,923,500 +1.30(+1.38%)
Sep 13, 2023 96.08 96.08 94.01 94.18 1,755,973 -1.57(-1.64%)
Sep 12, 2023 95.29 96.40 95.24 95.74 1,596,357 -0.07(-0.07%)
Sep 11, 2023 95.13 96.50 94.66 95.81 1,631,723 +1.43(+1.51%)
Sep 08, 2023 94.80 95.26 93.41 94.39 1,705,728 -0.48(-0.50%)
Sep 07, 2023 96.57 96.57 94.29 94.86 1,823,067 -2.09(-2.16%)
Sep 06, 2023 96.91 97.40 96.28 96.95 1,527,786 +0.07(+0.07%)
Sep 05, 2023 100.16 100.52 95.97 96.88 2,703,391 -4.80(-4.72%)
Sep 01, 2023 103.21 103.25 101.11 101.68 1,211,421 -0.95(-0.93%)
Aug 31, 2023 102.82 103.32 102.47 102.63 2,099,242 +0.05(+0.05%)
Aug 30, 2023 101.33 102.97 101.33 102.58 1,010,128 +1.52(+1.50%)
Aug 29, 2023 100.31 101.19 99.91 101.07 1,130,825 +0.46(+0.46%)
Aug 28, 2023 100.18 101.09 100.14 100.60 813,313 +0.64(+0.64%)
Aug 25, 2023 99.07 100.33 98.42 99.96 985,561 +1.50(+1.53%)
Aug 24, 2023 99.22 100.20 98.45 98.46 907,618 -0.91(-0.91%)
Aug 23, 2023 98.41 99.51 97.92 99.37 1,024,721 +1.06(+1.08%)
Aug 22, 2023 99.12 99.72 97.63 98.31 843,757 -0.41(-0.41%)
Aug 21, 2023 98.22 99.03 97.37 98.72 783,055 +0.44(+0.45%)
Aug 18, 2023 97.74 99.16 97.49 98.27 1,151,082 -0.05(-0.05%)
Aug 17, 2023 99.29 99.39 98.15 98.32 1,323,197 -0.50(-0.51%)
Aug 16, 2023 99.60 99.88 98.51 98.82 1,129,176 -0.99(-0.99%)
Aug 15, 2023 100.28 100.58 99.30 99.81 1,126,800 -1.08(-1.07%)
Aug 14, 2023 101.12 101.90 100.67 100.89 1,023,234 -0.22(-0.21%)
Aug 11, 2023 101.02 101.32 100.19 101.11 1,432,336 -0.11(-0.11%)
Aug 10, 2023 101.28 102.63 100.78 101.22 1,638,422 +0.11(+0.11%)
Aug 09, 2023 101.00 102.34 100.12 101.11 2,912,457 -2.79(-2.68%)
Aug 08, 2023 104.56 104.73 103.30 103.89 1,663,605 -1.79(-1.69%)
Aug 07, 2023 104.41 105.90 104.08 105.68 1,626,250 +1.28(+1.22%)
Aug 04, 2023 107.11 107.11 104.33 104.41 1,941,777 -2.70(-2.52%)
Aug 03, 2023 110.20 110.44 106.84 107.10 1,956,160 -3.64(-3.28%)
Aug 02, 2023 113.62 115.95 110.47 110.74 2,131,218 +0.15(+0.13%)
Aug 01, 2023 111.10 111.78 110.22 110.59 1,261,756 -0.81(-0.73%)
Jul 31, 2023 111.71 111.85 110.81 111.40 982,946 +0.13(+0.12%)
Jul 28, 2023 112.18 112.30 110.47 111.27 1,280,769 -0.28(-0.25%)
Jul 27, 2023 112.64 113.61 111.32 111.55 1,241,398 -0.92(-0.82%)
Jul 26, 2023 112.69 113.48 112.06 112.47 1,144,956 -0.51(-0.45%)
Jul 25, 2023 112.18 112.99 111.75 112.98 1,220,500 +0.39(+0.34%)
Jul 24, 2023 112.66 113.49 111.77 112.60 1,279,671 +0.19(+0.17%)
Jul 21, 2023 112.55 113.25 112.02 112.41 1,313,154 +0.22(+0.19%)
Jul 20, 2023 110.66 112.45 110.32 112.19 1,272,957 +2.06(+1.88%)
Jul 19, 2023 109.29 110.30 109.04 110.13 1,196,923 +0.54(+0.50%)
Jul 18, 2023 109.33 110.00 109.07 109.58 1,029,987 +0.28(+0.25%)
Jul 17, 2023 107.81 109.56 107.72 109.31 759,165 +1.17(+1.08%)
Jul 14, 2023 109.30 109.30 107.76 108.14 920,308 -1.28(-1.17%)
Jul 13, 2023 110.10 110.45 109.40 109.43 1,387,366 -0.86(-0.78%)
Jul 12, 2023 112.70 112.90 110.21 110.29 1,297,011 -1.03(-0.92%)
Jul 11, 2023 111.35 112.37 110.51 111.31 1,217,607 +0.91(+0.82%)
Jul 10, 2023 108.42 110.42 108.09 110.40 1,146,042 +2.14(+1.98%)
Jul 07, 2023 107.84 109.53 107.51 108.26 1,070,831 +0.03(+0.03%)
Jul 06, 2023 107.94 108.45 107.26 108.23 1,301,207 -0.67(-0.62%)
Jul 05, 2023 109.68 109.94 108.64 108.90 1,048,611 -1.59(-1.44%)
Jul 03, 2023 110.49 110.83 109.47 110.49 709,385 -0.78(-0.70%)
Jun 30, 2023 110.89 111.82 110.59 111.27 1,293,999 +1.27(+1.15%)
Jun 29, 2023 108.69 110.52 108.63 110.01 970,262 +0.79(+0.72%)
Jun 28, 2023 110.06 110.27 108.64 109.22 1,188,583 -1.06(-0.96%)
Jun 27, 2023 109.79 110.46 109.47 110.28 1,593,528 +0.93(+0.85%)
Jun 26, 2023 109.66 110.61 109.19 109.35 1,548,417 -0.36(-0.32%)
Jun 23, 2023 110.33 110.90 109.18 109.70 2,184,206 -1.38(-1.24%)
Jun 22, 2023 112.28 112.28 110.98 111.09 1,227,786 -1.09(-0.97%)
Jun 21, 2023 111.16 112.39 110.54 112.17 1,308,429 +0.28(+0.25%)
Jun 20, 2023 111.83 113.06 111.74 111.90 1,987,050 -0.19(-0.17%)
Jun 16, 2023 112.19 113.50 111.33 112.08 3,516,667 +0.10(+0.09%)
Jun 15, 2023 110.24 112.71 110.00 111.98 1,734,641 +6.25(+5.92%)
May 08, 2023 108.33 109.18 105.13 105.73 1,546,506 -1.61(-1.50%)
May 05, 2023 106.38 107.84 105.40 107.34 2,928,826 +2.60(+2.48%)
May 04, 2023 103.10 106.28 102.54 104.74 2,622,953 +2.15(+2.09%)
May 03, 2023 103.46 104.14 102.42 102.59 2,431,145 -0.36(-0.35%)
May 02, 2023 102.60 103.17 101.13 102.95 2,021,069 +0.02(+0.02%)
May 01, 2023 102.24 103.97 102.06 102.93 1,084,361 +0.65(+0.64%)
Apr 28, 2023 101.95 102.97 101.56 102.28 1,935,453 +0.01(+0.01%)
Apr 27, 2023 100.37 102.59 100.29 102.27 1,309,889 +2.81(+2.82%)
Apr 26, 2023 100.69 100.96 99.33 99.47 988,874 -1.91(-1.88%)
Apr 25, 2023 102.61 102.98 101.30 101.38 989,364 -1.60(-1.55%)
Apr 24, 2023 102.56 103.53 101.84 102.97 1,012,697 +0.23(+0.22%)
Apr 21, 2023 102.68 103.02 101.93 102.75 968,486 +0.30(+0.29%)
Apr 20, 2023 100.94 102.83 100.94 102.45 880,978 +0.27(+0.26%)
Apr 19, 2023 102.07 102.86 101.41 102.19 1,140,175 -0.44(-0.43%)
Apr 18, 2023 103.54 104.19 102.15 102.63 1,090,685 -0.45(-0.44%)
Apr 17, 2023 103.28 103.73 101.92 103.08 1,406,771 +0.21(+0.20%)
Apr 14, 2023 102.64 104.11 102.37 102.87 1,722,241 -0.14(-0.13%)
Apr 13, 2023 102.31 103.08 100.53 103.01 1,444,418 +1.07(+1.05%)
Apr 12, 2023 102.29 102.86 101.41 101.94 1,175,953 +0.75(+0.74%)
Apr 11, 2023 100.13 101.78 100.13 101.19 1,368,238 +1.16(+1.16%)
Apr 10, 2023 98.10 100.03 98.02 100.03 1,029,870 +1.27(+1.29%)
Apr 06, 2023 98.56 98.80 97.66 98.76 1,279,178 -0.01(-0.01%)
Apr 05, 2023 98.71 99.54 97.99 98.77 1,977,285 -0.90(-0.90%)
Apr 04, 2023 103.60 103.60 98.91 99.66 2,424,424 -3.23(-3.14%)
Apr 03, 2023 102.56 103.31 101.77 102.89 1,663,798 -0.24(-0.23%)
Mar 31, 2023 101.47 103.33 101.46 103.13 2,090,728 +2.27(+2.25%)
Mar 30, 2023 100.74 101.44 100.47 100.86 963,769 +0.91(+0.91%)
Mar 29, 2023 99.49 100.13 98.88 99.96 1,474,576 +1.49(+1.51%)
Mar 28, 2023 97.91 99.25 97.79 98.47 1,321,528 +0.55(+0.56%)
Mar 27, 2023 97.98 98.47 97.32 97.92 1,386,529 +0.81(+0.83%)
Mar 24, 2023 94.92 97.31 94.30 97.11 1,520,942 +1.34(+1.40%)
Mar 23, 2023 96.15 97.84 94.85 95.77 1,246,154 -0.33(-0.35%)
Mar 22, 2023 97.16 98.57 96.09 96.11 1,798,802 -0.94(-0.96%)
Mar 21, 2023 97.79 98.43 96.20 97.04 1,856,614 +0.86(+0.89%)
Mar 20, 2023 94.30 96.45 93.76 96.19 2,256,260 +2.88(+3.08%)
Mar 17, 2023 94.91 95.06 92.32 93.31 3,520,575 -2.39(-2.50%)
Mar 16, 2023 94.03 96.20 93.75 95.70 1,718,747 +0.60(+0.63%)
Mar 15, 2023 96.54 96.70 93.91 95.10 1,255,966 -3.30(-3.35%)
Mar 14, 2023 98.35 99.30 96.96 98.40 1,426,389 +1.97(+2.04%)
Mar 13, 2023 96.57 97.71 95.77 96.43 1,637,820 -1.06(-1.09%)
Mar 10, 2023 99.11 99.18 96.42 97.50 1,276,251 -1.48(-1.49%)
Mar 09, 2023 100.89 101.57 98.57 98.97 1,796,085 -1.27(-1.27%)
Mar 08, 2023 100.53 101.07 99.38 100.24 1,013,585 -0.39(-0.39%)
Mar 07, 2023 102.19 102.23 100.27 100.64 1,495,325 -1.38(-1.35%)
Mar 06, 2023 102.06 103.24 101.81 102.02 947,978 -0.34(-0.34%)
Mar 03, 2023 101.32 102.58 100.42 102.36 1,210,938 +1.64(+1.63%)
Mar 02, 2023 99.00 100.93 98.39 100.72 1,647,416 +1.14(+1.15%)
Mar 01, 2023 100.72 101.19 99.37 99.57 1,351,615 -1.54(-1.52%)
Feb 28, 2023 101.23 102.02 100.62 101.11 2,001,080 +0.10(+0.10%)
Feb 27, 2023 101.90 101.95 100.35 101.01 1,412,741 +0.15(+0.15%)
Feb 24, 2023 100.36 101.22 99.63 100.86 1,216,281 -0.90(-0.88%)
Feb 23, 2023 101.93 102.50 100.31 101.76 1,550,620 +0.28(+0.28%)
Feb 22, 2023 102.31 102.51 100.99 101.48 1,521,566 -0.26(-0.25%)
Feb 21, 2023 104.31 104.31 101.59 101.73 1,592,435 -3.62(-3.44%)
Feb 17, 2023 104.11 105.39 103.52 105.36 1,178,540 +1.02(+0.98%)
Feb 16, 2023 104.13 105.60 103.58 104.33 1,111,531 -1.60(-1.51%)
Feb 15, 2023 105.01 106.03 104.50 105.94 974,319 +0.53(+0.50%)
Feb 14, 2023 105.21 105.52 103.57 105.41 1,307,662 +0.19(+0.18%)
Feb 13, 2023 104.53 105.58 104.21 105.22 1,278,475 +0.96(+0.92%)
Feb 10, 2023 103.76 104.55 103.31 104.26 1,179,567 +0.11(+0.10%)
Feb 09, 2023 105.29 107.08 103.86 104.15 1,731,113 -0.18(-0.17%)
Feb 08, 2023 104.98 105.75 103.95 104.33 1,475,722 -1.50(-1.42%)
Feb 07, 2023 107.53 107.85 102.18 105.83 3,279,602 +3.65(+3.58%)
Feb 06, 2023 102.05 102.90 101.26 102.17 2,111,995 -1.18(-1.14%)
Feb 03, 2023 103.18 104.57 103.17 103.35 1,378,482 -0.67(-0.64%)
Feb 02, 2023 103.91 104.43 102.20 104.02 1,952,288 +0.99(+0.96%)
Feb 01, 2023 101.22 103.80 100.06 103.03 2,316,941 +0.89(+0.87%)
Jan 31, 2023 99.90 102.14 98.88 102.14 2,205,151 +2.86(+2.88%)
Jan 30, 2023 100.16 100.53 98.95 99.28 2,198,305 -1.30(-1.29%)
Jan 27, 2023 99.18 101.36 98.77 100.57 1,922,121 +1.07(+1.08%)
Jan 26, 2023 101.51 101.62 98.73 99.50 2,834,600 -1.19(-1.18%)
Jan 25, 2023 100.58 101.17 99.25 100.69 2,910,738 -1.01(-1.00%)
Jan 24, 2023 99.21 102.58 99.18 101.70 4,900,669 +2.11(+2.12%)
Jan 23, 2023 98.85 100.06 95.54 99.59 11,936,167 -8.60(-7.95%)
Jan 20, 2023 107.11 108.23 106.25 108.19 1,266,866 +1.52(+1.43%)
Jan 19, 2023 110.89 111.08 106.55 106.67 858,783 -4.82(-4.32%)
Jan 18, 2023 114.62 115.13 111.12 111.49 793,748 -2.42(-2.12%)
Jan 17, 2023 114.76 115.30 113.61 113.91 719,305 -0.91(-0.80%)
Jan 13, 2023 115.87 116.44 113.80 114.82 955,216 +0.73(+0.64%)
Jan 12, 2023 113.24 114.53 112.18 114.10 691,753 +1.31(+1.16%)
Jan 11, 2023 111.47 112.85 110.98 112.79 1,004,096 +1.89(+1.70%)
Jan 10, 2023 109.37 111.11 109.37 110.91 503,146 +1.13(+1.03%)
Jan 09, 2023 109.81 111.69 109.23 109.78 1,247,175 +0.51(+0.47%)
Jan 06, 2023 106.97 109.84 106.34 109.27 647,910 +3.75(+3.55%)
Jan 05, 2023 107.95 108.19 104.91 105.51 1,319,482 -3.08(-2.84%)
Jan 04, 2023 108.35 109.75 107.68 108.60 922,558 -0.17(-0.15%)
Jan 03, 2023 109.86 109.95 107.33 108.76 827,260 +0.19(+0.17%)
Dec 30, 2022 108.80 109.31 107.58 108.58 558,961 -1.05(-0.96%)
Dec 29, 2022 107.92 110.24 107.27 109.63 525,780 +2.65(+2.48%)
Dec 28, 2022 108.82 109.56 106.82 106.98 489,203 -1.75(-1.61%)
Dec 27, 2022 108.01 109.29 107.26 108.72 476,804 +0.97(+0.90%)
Dec 23, 2022 107.64 108.20 107.09 107.75 326,986 -0.08(-0.07%)
Dec 22, 2022 107.95 108.09 105.32 107.83 675,104 -1.32(-1.21%)
Dec 21, 2022 107.19 109.17 106.84 109.15 732,885 +2.81(+2.64%)
Dec 20, 2022 106.35 107.22 105.90 106.34 816,503 -0.19(-0.17%)
Dec 19, 2022 107.49 108.83 105.75 106.53 916,717 -1.40(-1.30%)
Dec 16, 2022 107.42 108.80 107.06 107.93 1,780,406 -0.72(-0.66%)
Dec 15, 2022 110.89 111.17 107.35 108.65 1,160,998 -4.04(-3.58%)
Dec 14, 2022 113.05 114.68 112.00 112.68 862,192 -0.24(-0.21%)
Dec 13, 2022 114.22 114.54 111.79 112.92 658,968 +1.67(+1.50%)
Dec 12, 2022 109.77 111.31 108.95 111.25 892,541 +2.02(+1.85%)
Dec 09, 2022 109.77 110.95 108.87 109.23 1,149,255 -0.11(-0.10%)
Dec 08, 2022 109.56 110.07 108.82 109.33 527,618 +0.35(+0.32%)
Dec 07, 2022 108.82 110.02 108.70 108.98 468,913 +0.17(+0.15%)
Dec 06, 2022 110.14 110.17 107.60 108.81 682,722 -1.21(-1.10%)
Dec 05, 2022 109.84 110.30 108.68 110.02 748,217 -1.46(-1.31%)
Dec 02, 2022 110.14 112.18 109.28 111.48 782,842 -0.27(-0.24%)
Dec 01, 2022 111.39 112.12 110.01 111.75 875,173 +1.42(+1.29%)
Nov 30, 2022 107.68 110.69 106.67 110.33 2,404,089 +2.43(+2.25%)
Nov 29, 2022 107.64 108.50 107.18 107.90 834,055 +0.27(+0.25%)
Nov 28, 2022 110.43 110.65 106.85 107.64 1,206,615 -3.82(-3.43%)
Nov 25, 2022 111.69 112.11 111.37 111.45 549,452 +0.25(+0.22%)
Nov 23, 2022 110.82 111.92 110.38 111.21 596,381 +0.66(+0.60%)
Nov 22, 2022 110.53 111.39 109.87 110.55 519,223 +0.58(+0.53%)
Nov 21, 2022 109.74 110.92 109.61 109.97 539,068 -0.33(-0.30%)
Nov 18, 2022 109.69 110.86 109.10 110.31 650,826 +1.80(+1.66%)
Nov 17, 2022 108.21 109.32 107.19 108.50 599,691 -1.59(-1.44%)
Nov 16, 2022 110.87 111.63 109.95 110.09 936,611 +0.27(+0.25%)
Nov 15, 2022 108.22 110.06 107.71 109.82 960,889 +3.09(+2.89%)
Nov 14, 2022 108.50 108.82 106.59 106.73 1,029,322 -2.17(-2.00%)
Nov 11, 2022 109.30 110.75 108.81 108.91 737,785 -0.53(-0.48%)
Nov 10, 2022 106.92 109.63 106.84 109.43 828,837 +6.26(+6.07%)
Nov 09, 2022 105.23 105.39 102.82 103.18 871,195 -2.86(-2.70%)
Nov 08, 2022 106.68 107.39 104.99 106.04 916,178 -0.45(-0.42%)
Nov 07, 2022 105.24 106.64 104.34 106.49 852,781 +1.49(+1.42%)
Nov 04, 2022 106.32 106.65 103.73 105.00 1,057,676 +0.04(+0.04%)
Nov 03, 2022 101.01 105.98 100.62 104.96 1,144,216 +2.84(+2.78%)
Nov 02, 2022 103.42 101.78 102.12 1,561,516 -1.24(-1.20%)
Nov 01, 2022 104.53 105.29 100.76 103.36 1,798,389 +3.05(+3.04%)
Oct 31, 2022 99.95 101.41 99.67 100.32 1,253,775 -0.09(-0.09%)
Oct 28, 2022 98.59 100.54 98.23 100.40 933,492 +1.93(+1.96%)
Oct 27, 2022 97.74 99.67 97.55 98.48 1,070,531 +1.45(+1.49%)
Oct 26, 2022 96.66 98.14 96.28 97.03 695,123 +0.83(+0.87%)
Oct 25, 2022 93.84 96.30 93.84 96.19 775,081 +2.17(+2.31%)
Oct 24, 2022 92.96 94.45 92.50 94.02 701,257 +2.10(+2.28%)
Oct 21, 2022 89.64 92.15 88.59 91.92 930,556 +2.76(+3.10%)
Oct 20, 2022 90.92 91.30 88.59 89.16 787,280 -1.82(-2.00%)
Oct 19, 2022 90.89 91.51 89.78 90.98 701,458 -0.67(-0.73%)
Oct 18, 2022 91.72 92.45 90.71 91.65 1,144,963 +2.97(+3.35%)
Oct 17, 2022 86.33 88.96 86.18 88.68 1,122,195 +4.26(+5.05%)
Oct 14, 2022 87.16 88.49 84.25 84.42 914,682 -2.10(-2.42%)
Oct 13, 2022 83.24 86.92 82.42 86.52 997,016 +1.10(+1.28%)
Oct 12, 2022 87.98 87.98 85.37 85.42 891,480 -1.79(-2.05%)
Oct 11, 2022 86.53 88.07 85.74 87.21 724,994 +0.23(+0.26%)
Oct 10, 2022 88.47 88.63 86.05 86.99 679,458 -0.44(-0.50%)
Oct 07, 2022 88.37 88.78 86.74 87.43 987,210 -2.34(-2.61%)
Oct 06, 2022 90.77 91.09 89.41 89.77 973,579 -0.98(-1.08%)
Oct 05, 2022 89.89 91.36 89.36 90.75 837,380 -0.47(-0.52%)
Oct 04, 2022 89.74 91.31 89.74 91.22 824,956 +2.88(+3.26%)
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.