Xylem Inc. XYL
NYSE · United States · Producer Manufacturing
$100.62-0.65 (-0.65%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $100.45 | -0.81% | $101.26 | $101.72 | $98.58 | 1.04M |
| 2026-09-30 | $101.27 | +0.34% | $102.27 | $102.46 | $100.90 | 2.68M |
| 2026-09-29 | $100.93 | +0.02% | $101.00 | $101.49 | $100.17 | 2.21M |
| 2026-09-28 | $100.91 | -1.68% | $102.18 | $102.80 | $100.90 | 2.04M |
| 2026-09-25 | $102.63 | -0.03% | $102.89 | $103.94 | $102.28 | 2.33M |
| 2026-09-24 | $102.66 | -5.50% | $107.70 | $108.12 | $102.25 | 4.08M |
| 2026-09-23 | $108.64 | +0.73% | $107.00 | $109.14 | $107.00 | 1.88M |
| 2026-09-22 | $107.85 | +0.57% | $108.45 | $108.65 | $106.61 | 1.72M |
| 2026-09-21 | $107.24 | -0.30% | $108.36 | $108.36 | $106.98 | 2.34M |
| 2026-09-18 | $107.56 | -0.04% | $107.39 | $108.26 | $106.80 | 4.39M |
| 2026-09-17 | $107.60 | +0.31% | $109.25 | $109.46 | $106.73 | 2.17M |
| 2026-09-16 | $107.27 | -0.21% | $108.54 | $109.84 | $106.30 | 2.96M |
| 2026-09-15 | $107.50 | +0.01% | $106.99 | $108.24 | $106.17 | 2.39M |
| 2026-09-14 | $107.49 | +0.50% | $106.23 | $108.74 | $106.00 | 2.97M |
| 2026-09-11 | $106.96 | +0.38% | $108.54 | $108.92 | $106.25 | 1.85M |
| 2026-09-10 | $106.55 | -1.01% | $106.63 | $107.47 | $105.70 | 3.39M |
| 2026-09-09 | $107.64 | -1.08% | $108.09 | $109.04 | $106.69 | 6.87M |
| 2026-09-08 | $108.81 | +2.95% | $106.50 | $110.13 | $106.03 | 3.61M |
| 2026-09-04 | $105.69 | -2.04% | $107.53 | $109.14 | $105.48 | 2.42M |
| 2026-09-03 | $107.89 | +1.08% | $107.82 | $108.35 | $106.41 | 1.64M |
| 2026-09-02 | $106.74 | -0.14% | $107.27 | $107.61 | $105.72 | 1.98M |
| 2026-09-01 | $106.89 | -2.92% | $109.68 | $110.20 | $106.59 | 1.88M |
| 2026-08-31 | $110.11 | -1.08% | $110.42 | $111.29 | $110.00 | 2.01M |
| 2026-08-28 | $111.31 | -1.19% | $112.88 | $113.71 | $110.46 | 1.46M |
| 2026-08-27 | $112.65 | -0.68% | $112.55 | $113.32 | $110.84 | 2.11M |
| 2026-08-26 | $113.42 | +0.54% | $113.13 | $114.64 | $113.00 | 1.45M |
| 2026-08-25 | $112.81 | -1.20% | $115.15 | $115.68 | $112.27 | 2.23M |
| 2026-08-24 | $114.18 | +0.67% | $114.56 | $115.43 | $113.46 | 1.60M |
| 2026-08-21 | $113.42 | -0.02% | $114.28 | $114.73 | $112.94 | 1.46M |
| 2026-08-20 | $113.44 | -2.38% | $115.61 | $116.20 | $113.00 | 1.51M |
| 2026-08-19 | $116.21 | +1.99% | $113.99 | $116.82 | $113.98 | 1.58M |
| 2026-08-18 | $113.94 | -3.01% | $116.00 | $116.05 | $112.50 | 2.35M |
| 2026-08-17 | $117.47 | -1.85% | $119.32 | $119.48 | $117.45 | 1.26M |
| 2026-08-14 | $119.68 | -0.53% | $120.08 | $120.32 | $119.00 | 1.16M |
| 2026-08-13 | $120.32 | -1.32% | $122.40 | $122.92 | $119.47 | 1.47M |
| 2026-08-12 | $121.93 | -1.01% | $123.24 | $124.00 | $120.44 | 1.60M |
| 2026-08-11 | $123.18 | +1.64% | $122.00 | $123.68 | $121.62 | 1.42M |
| 2026-08-10 | $121.19 | +0.72% | $120.05 | $123.63 | $120.00 | 1.41M |
| 2026-08-07 | $120.32 | -0.36% | $120.62 | $122.16 | $120.06 | 1.52M |
| 2026-08-06 | $120.76 | -1.22% | $122.70 | $123.71 | $120.38 | 1.17M |
| 2026-08-05 | $122.25 | +0.07% | $122.75 | $122.99 | $121.35 | 1.35M |
| 2026-08-04 | $122.17 | +2.59% | $120.36 | $122.20 | $118.56 | 1.73M |
| 2026-08-03 | $119.08 | +1.80% | $117.76 | $119.72 | $117.51 | 1.62M |
| 2026-07-31 | $116.97 | +0.13% | $117.07 | $118.19 | $114.82 | 2.00M |
| 2026-07-30 | $116.82 | -4.35% | $122.25 | $123.05 | $116.30 | 2.49M |
| 2026-07-29 | $122.13 | -2.27% | $123.10 | $124.37 | $121.02 | 2.55M |
| 2026-07-28 | $124.97 | +4.00% | $122.39 | $127.16 | $119.82 | 4.09M |
| 2026-07-27 | $120.16 | +0.34% | $120.80 | $121.68 | $119.96 | 2.21M |
| 2026-07-24 | $119.75 | +2.46% | $117.28 | $120.20 | $117.16 | 1.86M |
| 2026-07-23 | $116.87 | +0.63% | $116.22 | $117.03 | $115.00 | 2.12M |
| 2026-07-22 | $116.14 | -0.74% | $116.41 | $117.66 | $115.74 | 1.63M |
| 2026-07-21 | $117.00 | -3.00% | $119.50 | $119.99 | $116.86 | 2.50M |
| 2026-07-20 | $120.62 | -1.76% | $122.41 | $122.63 | $119.84 | 1.79M |
| 2026-07-17 | $122.78 | -2.01% | $125.01 | $126.76 | $122.66 | 2.74M |
| 2026-07-16 | $125.30 | +3.19% | $121.71 | $125.71 | $120.90 | 2.25M |
| 2026-07-15 | $121.43 | -0.10% | $120.73 | $121.72 | $119.86 | 1.91M |
| 2026-07-14 | $121.55 | +0.28% | $122.27 | $122.82 | $120.70 | 1.47M |
| 2026-07-13 | $121.21 | -0.01% | $121.33 | $122.89 | $120.44 | 1.51M |
| 2026-07-10 | $121.22 | +1.96% | $119.56 | $121.68 | $119.34 | 1.40M |
| 2026-07-09 | $118.89 | +0.23% | $119.30 | $119.71 | $118.03 | 1.34M |
| 2026-07-08 | $118.62 | -1.68% | $119.11 | $119.94 | $117.31 | 1.78M |
| 2026-07-07 | $120.65 | +1.03% | $120.06 | $120.86 | $117.92 | 2.17M |
| 2026-07-06 | $119.42 | +1.10% | $117.67 | $119.81 | $117.07 | 2.12M |
| 2026-07-02 | $118.12 | +0.72% | $118.01 | $118.87 | $117.05 | 1.59M |
| 2026-07-01 | $117.27 | -0.80% | $119.06 | $120.32 | $117.22 | 1.84M |
| 2026-06-30 | $118.21 | +1.27% | $117.58 | $118.78 | $116.49 | 1.79M |
| 2026-06-29 | $116.73 | +0.24% | $116.12 | $117.67 | $115.66 | 1.96M |
| 2026-06-26 | $116.45 | -0.47% | $117.36 | $117.80 | $115.75 | 2.61M |
| 2026-06-25 | $117.00 | +4.43% | $115.05 | $119.57 | $114.63 | 2.37M |
| 2026-06-24 | $112.04 | +1.49% | $111.25 | $113.74 | $110.70 | 1.66M |
| 2026-06-23 | $110.40 | -1.23% | $110.08 | $112.08 | $109.05 | 1.74M |
| 2026-06-22 | $111.77 | +0.31% | $111.30 | $112.19 | $110.50 | 2.45M |
| 2026-06-18 | $111.42 | +1.02% | $111.57 | $112.74 | $110.75 | 3.91M |
| 2026-06-17 | $110.29 | -1.55% | $111.88 | $113.08 | $109.82 | 2.08M |
| 2026-06-16 | $112.03 | +0.96% | $111.75 | $113.06 | $111.64 | 1.58M |
| 2026-06-15 | $110.97 | +0.81% | $111.61 | $112.52 | $110.73 | 1.24M |
| 2026-06-12 | $110.08 | +0.94% | $110.10 | $110.41 | $108.80 | 1.43M |
| 2026-06-11 | $109.05 | +1.79% | $107.69 | $109.57 | $106.54 | 1.42M |
| 2026-06-10 | $107.13 | -3.37% | $110.40 | $110.47 | $107.13 | 1.70M |
| 2026-06-09 | $110.87 | +1.23% | $110.72 | $111.84 | $109.58 | 2.22M |
| 2026-06-08 | $109.52 | -0.38% | $109.34 | $111.10 | $109.17 | 1.66M |
| 2026-06-05 | $109.94 | -0.22% | $110.40 | $111.34 | $109.29 | 1.97M |
| 2026-06-04 | $110.18 | +0.45% | $111.31 | $111.55 | $109.31 | 1.66M |
| 2026-06-03 | $109.69 | -0.54% | $110.22 | $111.05 | $108.72 | 1.96M |
| 2026-06-02 | $110.29 | +1.81% | $108.75 | $110.61 | $108.71 | 1.74M |
| 2026-06-01 | $108.33 | -1.10% | $108.00 | $109.14 | $106.74 | 2.28M |
| 2026-05-29 | $109.54 | +0.27% | $109.68 | $110.63 | $108.80 | 2.77M |
| 2026-05-28 | $109.25 | -0.77% | $109.40 | $110.28 | $108.50 | 2.20M |
| 2026-05-27 | $110.10 | -0.93% | $112.33 | $112.75 | $109.76 | 1.68M |
| 2026-05-26 | $111.13 | +0.77% | $111.11 | $111.77 | $110.27 | 1.86M |