Australia markets closed

Xylem Inc. (XYL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
128.98+1.14 (+0.89%)
At close: 04:00PM EDT
128.98 0.00 (0.00%)
After hours: 06:19PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 2024128.16129.79127.45128.98128.981,061,900
19 Apr 2024127.56128.66126.96127.84127.842,243,400
18 Apr 2024127.16128.46126.91127.16127.161,139,200
17 Apr 2024128.49128.49124.66126.22126.221,441,300
16 Apr 2024127.01128.73126.11128.00128.001,150,000
15 Apr 2024129.43129.88126.70127.29127.29991,400
12 Apr 2024127.94128.67127.19128.11128.11899,500
11 Apr 2024128.39129.10127.18128.79128.79941,700
10 Apr 2024126.69128.78126.02128.19128.191,036,900
09 Apr 2024128.23128.99126.48128.93128.93782,100
08 Apr 2024128.85129.07127.62127.75127.75772,700
05 Apr 2024127.41128.94127.00128.27128.27753,600
04 Apr 2024129.69130.01127.03127.25127.251,129,500
03 Apr 2024127.68129.73127.62128.86128.861,147,300
02 Apr 2024128.76128.78127.17128.12128.121,144,400
01 Apr 2024129.25129.51127.91128.64128.64716,800
28 Mar 2024129.56130.22129.15129.24129.24953,200
27 Mar 2024128.63129.45128.10129.38129.38959,700
26 Mar 2024127.56128.49127.26127.90127.90853,400
25 Mar 2024128.81129.35127.50127.76127.76888,100
22 Mar 2024129.93130.48128.77129.21129.21732,400
21 Mar 2024129.20130.86129.20129.99129.991,029,800
20 Mar 2024128.39128.71127.23128.71128.71987,800
19 Mar 2024127.57128.53127.37128.45128.45806,900
18 Mar 2024127.36127.96126.80127.49127.49720,000
15 Mar 2024126.80128.24126.18127.27127.271,537,600
14 Mar 2024127.72128.10126.63127.96127.961,335,500
13 Mar 2024128.46128.53127.48128.02128.02872,500
12 Mar 2024126.49128.51126.42128.46128.461,029,700
11 Mar 2024126.88127.04125.51126.18126.181,019,900
08 Mar 2024127.29127.98126.58127.08127.08761,500
07 Mar 2024127.16127.70126.51126.97126.97905,500
06 Mar 2024126.31127.18125.74126.35126.351,118,900
05 Mar 2024127.71127.86125.68126.19126.19924,200
04 Mar 2024127.61128.58127.56127.85127.85917,300
01 Mar 2024126.69128.16126.22127.94127.94813,200
29 Feb 2024125.91127.48125.25127.05127.051,829,200
28 Feb 2024125.26126.31125.26125.63125.63877,000
27 Feb 2024125.92126.42124.74125.69125.69932,200
26 Feb 2024125.63127.03125.21125.71125.711,115,200
23 Feb 2024125.66126.54125.37125.63125.63739,200
22 Feb 2024124.21125.33123.73125.10125.10900,100
21 Feb 2024124.39124.46122.70123.49123.491,038,300
20 Feb 2024122.89124.68122.22124.10124.101,411,200
20 Feb 20240.36 Dividend
16 Feb 2024124.26124.75123.50123.79123.431,207,700
15 Feb 2024124.45125.00123.74124.42124.06893,500
14 Feb 2024122.41124.21122.07124.16123.801,007,300
13 Feb 2024121.72122.54120.79121.73121.381,339,400
12 Feb 2024124.17124.49123.06123.30122.941,257,900
09 Feb 2024122.36124.40122.06124.30123.941,588,400
08 Feb 2024123.71123.71121.14122.38122.021,904,200
07 Feb 2024120.67124.56120.40123.35122.993,501,200
06 Feb 2024116.20119.94115.73119.56119.213,302,400
05 Feb 2024113.00114.67112.02114.08113.751,951,600
02 Feb 2024114.59115.97114.14115.42115.081,642,500
01 Feb 2024112.84115.38112.64115.38115.041,113,000
31 Jan 2024113.92114.30112.18112.44112.111,304,800
30 Jan 2024112.92114.05112.19113.75113.42960,800
29 Jan 2024112.00113.38111.88113.36113.031,308,100
26 Jan 2024113.56113.76112.28112.39112.06953,200
25 Jan 2024112.64113.02111.72112.98112.651,237,000
24 Jan 2024114.31114.50111.66111.70111.38876,400
23 Jan 2024113.95113.98112.61113.76113.43718,600
22 Jan 2024112.38113.65112.03113.38113.05889,000
19 Jan 2024111.81111.95110.28111.87111.541,129,300
18 Jan 2024109.73111.54109.70111.40111.081,276,500
17 Jan 2024109.74110.69109.39109.69109.371,353,100
16 Jan 2024111.11111.36110.16110.96110.641,561,500
12 Jan 2024112.13112.80110.89111.73111.411,233,100
11 Jan 2024112.41112.86110.97111.67111.351,036,100
10 Jan 2024112.11112.77111.37112.24111.91851,000
09 Jan 2024112.03112.43111.37112.11111.78947,700
08 Jan 2024112.28112.88111.71112.85112.52904,300
05 Jan 2024112.15113.01111.27112.15111.821,144,300
04 Jan 2024112.46113.31111.96112.33112.001,352,600
03 Jan 2024113.20113.28111.52111.56111.241,182,800
02 Jan 2024113.16114.38113.02113.67113.341,089,400
29 Dec 2023114.09114.68113.93114.36114.03698,900
28 Dec 2023114.32114.89113.92114.32113.99709,100
27 Dec 2023113.91114.53113.69114.38114.051,007,700
26 Dec 2023112.54113.78112.51113.62113.29440,300
22 Dec 2023111.90113.06111.71112.64112.31829,300
21 Dec 2023110.78111.80110.26111.69111.371,037,000
20 Dec 2023111.40111.86109.55109.67109.351,442,900
19 Dec 2023110.89111.69110.66111.58111.261,547,000
18 Dec 2023110.40110.88109.57110.71110.391,071,200
15 Dec 2023110.08111.22109.78110.72110.403,426,300
14 Dec 2023110.00111.03109.38110.93110.611,613,600
13 Dec 2023108.90109.34106.52109.18108.861,743,500
12 Dec 2023108.00108.83107.17107.94107.631,376,600
11 Dec 2023106.47107.71106.24107.70107.391,318,900
08 Dec 2023105.87106.97105.40106.38106.072,103,800
07 Dec 2023106.13106.38105.26106.04105.73933,200
06 Dec 2023106.52107.56105.89106.10105.79991,800
05 Dec 2023106.12106.40104.95105.79105.481,133,200
04 Dec 2023105.35106.51105.00106.47106.161,128,600
01 Dec 2023104.83106.29104.29106.20105.891,285,300
30 Nov 2023103.85105.21102.67105.13104.822,587,200
29 Nov 2023103.40104.15103.11103.50103.201,184,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...