Xylem (XYL)

129.40
+2.22 (1.75%)
NYSE · Last Trade: Mar 4th, 5:54 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Xylem (XYL)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/2026126.03128.00124.85127.181,583,738127.18
3/02/2026127.60130.06127.18128.982,717,901128.98
2/27/2026130.36131.04127.78129.563,590,220129.56
2/26/2026130.70131.95128.82131.931,966,702131.93
2/25/2026128.46129.79126.42128.261,688,642128.26
2/24/2026127.63128.46127.05128.131,353,284128.13
2/23/2026127.77129.53127.01127.261,930,299126.83
2/20/2026129.18131.34128.26128.671,877,021128.24
2/19/2026128.46130.11128.06129.211,240,744128.77
2/18/2026127.90130.47127.43129.241,864,267128.80
2/17/2026127.96130.25127.10128.182,674,192127.75
2/13/2026125.87129.84125.39128.092,420,297127.66
2/12/2026127.94129.71126.08126.102,994,847125.67
2/11/2026130.16131.73125.90126.773,408,775126.34
2/10/2026126.24132.80123.98128.925,022,306128.48
2/09/2026141.16142.97139.94140.192,956,340139.72
2/06/2026140.63142.39138.93142.122,220,002141.64
2/05/2026139.46140.40138.49139.241,284,727138.77
2/04/2026138.77142.00138.26139.742,089,220139.27
2/03/2026139.08140.80137.47138.571,082,531138.10
2/02/2026137.88140.43137.29139.881,207,779139.41
1/30/2026137.00138.45136.41137.871,422,721137.40
1/29/2026136.78137.95135.12137.921,785,068137.45
1/28/2026139.24139.75132.36135.523,438,386135.06
1/27/2026143.80143.80140.35140.411,607,300139.94
1/26/2026142.30143.85142.11143.351,154,439142.87
1/23/2026142.30142.95140.40141.23960,085140.75
1/22/2026142.60143.26141.31142.91868,621142.43
1/21/2026140.21142.60138.84141.761,318,404141.28
1/20/2026144.54144.60138.63138.821,963,759138.35
1/16/2026144.57146.55143.68146.131,683,946145.64
1/15/2026141.57144.99140.87144.812,214,738144.32
1/14/2026140.18140.86138.67140.091,358,449139.62
1/13/2026139.51140.47138.86140.111,229,960139.64
1/12/2026139.51140.35138.65139.081,533,412138.61
1/09/2026141.57141.78139.59139.69990,495139.22
1/08/2026138.59141.38138.59140.891,121,280140.41
1/07/2026141.13141.85139.01139.431,009,766138.96
1/06/2026138.31141.53136.55141.33927,683140.85
1/05/2026136.56139.83136.55139.00931,649138.53
1/02/2026136.29137.33135.63137.11671,617136.65
12/31/2025137.78137.94136.09136.18532,032135.72
12/30/2025138.07138.41137.54137.59531,875137.13
12/29/2025138.75139.18138.34138.41646,522137.94
12/26/2025138.63139.13138.16138.80484,738138.33
12/24/2025138.62139.12138.42138.73303,719138.26
12/23/2025138.99139.72138.13138.62683,193138.15
12/22/2025138.17139.52137.74139.111,009,808138.64
12/19/2025136.70138.25136.38138.072,100,457137.60
12/18/2025138.04138.95136.36136.691,164,012136.23
12/17/2025137.05138.54136.32136.881,428,327136.42
12/16/2025138.64139.57136.75137.601,217,525137.13
12/15/2025137.80138.28136.61138.251,451,141137.78
12/12/2025140.49140.56136.46137.101,695,594136.64
12/11/2025138.62140.73138.62140.061,087,512139.59
12/10/2025137.54139.22136.67138.461,381,094137.99
12/09/2025138.58139.26136.83136.951,334,702136.49
12/08/2025138.75139.82137.45138.321,724,910137.85
12/05/2025140.90141.42138.52139.011,569,325138.54