Xylem (XYL)

101.27
+0.34 (0.34%)
NYSE · Last Trade: Sep 30th, 9:57 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Xylem (XYL)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026102.27102.45100.90101.272,701,500101.27
9/29/2026101.00101.49100.17100.932,210,135100.93
9/28/2026102.18102.80100.90100.912,050,627100.91
9/25/2026102.89103.94102.28102.632,330,602102.63
9/24/2026107.70108.12102.25102.664,076,248102.66
9/23/2026107.00109.14107.00108.641,881,866108.64
9/22/2026108.45108.65106.61107.851,724,212107.85
9/21/2026108.36108.36106.98107.242,343,601107.24
9/18/2026107.39108.26106.80107.564,387,410107.56
9/17/2026109.25109.46106.72107.602,167,504107.60
9/16/2026108.54109.84106.30107.272,955,092107.27
9/15/2026106.99108.24106.17107.502,385,421107.50
9/14/2026106.23108.74106.00107.492,968,459107.49
9/11/2026108.54108.92106.25106.961,845,477106.96
9/10/2026106.63107.47105.70106.553,392,613106.55
9/09/2026108.09109.04106.69107.646,867,031107.64
9/08/2026106.50110.13106.03108.813,608,352108.81
9/04/2026107.53109.14105.47105.692,425,503105.69
9/03/2026107.82108.35106.41107.891,637,841107.89
9/02/2026107.27107.61105.72106.741,983,155106.74
9/01/2026109.68110.20106.59106.891,882,130106.89
8/31/2026110.42111.29110.00110.112,027,463110.11
8/28/2026112.88113.71110.45111.311,458,976111.31
8/27/2026112.55113.32110.84112.652,106,142112.65
8/26/2026113.13114.64113.00113.421,451,265113.42
8/25/2026115.15115.68112.27112.812,231,449112.81
8/24/2026114.56115.43113.46114.181,599,085114.18
8/21/2026114.28114.73112.94113.421,457,224113.42
8/20/2026115.61116.20113.00113.441,510,805113.44
8/19/2026113.99116.81113.98116.211,579,328116.21
8/18/2026116.00116.05112.50113.942,346,626113.94
8/17/2026119.32119.48117.45117.471,262,151117.47
8/14/2026120.08120.32119.00119.681,164,233119.68
8/13/2026122.40122.92119.47120.321,465,140120.32
8/12/2026123.24124.00120.44121.931,595,958121.93
8/11/2026122.00123.68121.62123.181,421,493123.18
8/10/2026120.05123.63120.00121.191,412,216121.19
8/07/2026120.62122.16120.06120.321,516,962120.32
8/06/2026122.70123.71120.38120.761,170,615120.76
8/05/2026122.75122.99121.35122.251,351,684122.25
8/04/2026120.36122.20118.56122.171,734,831122.17
8/03/2026117.76119.72117.51119.081,623,557119.08
7/31/2026117.07118.19114.82116.972,004,394116.97
7/30/2026122.25123.05116.30116.822,493,611116.82
7/29/2026123.10124.37121.02122.132,555,112122.13
7/28/2026122.39127.16119.82124.974,087,342124.97
7/27/2026120.80121.68119.96120.162,207,778120.16
7/24/2026117.28120.20117.16119.751,863,451119.75
7/23/2026116.22117.03115.00116.872,124,392116.87
7/22/2026116.41117.66115.74116.141,625,934116.14
7/21/2026119.50119.99116.86117.002,501,068117.00
7/20/2026122.41122.63119.84120.621,794,337120.62
7/17/2026125.01126.76122.66122.782,736,158122.78
7/16/2026121.71125.70120.90125.302,248,132125.30
7/15/2026120.73121.72119.86121.431,910,631121.43
7/14/2026122.27122.82120.70121.551,465,720121.55
7/13/2026121.33122.89120.44121.211,507,356121.21
7/10/2026119.56121.67119.33121.221,399,729121.22
7/09/2026119.30119.71118.03118.891,337,594118.89
7/08/2026119.11119.94117.31118.621,779,973118.62
7/07/2026120.06120.86117.92120.652,169,182120.65
7/06/2026117.67119.81117.07119.422,124,924119.42
7/02/2026118.01118.87117.05118.121,587,742118.12
7/01/2026119.06120.32117.23117.271,835,187117.27