Xylem Inc. - 0M29.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	141.62	140.89	140.89	141.66	140.35	1,899
August 15, 2025	142.25	141.56	141.56	142.55	141.09	49
August 14, 2025	142.76	141.64	141.64	143.04	141.46	10,795
August 13, 2025	143.45	141.87	141.87	144	141	1,791
August 12, 2025	143.7	143.37	143.37	143.77	142.9	44
August 11, 2025	142.72	142.15	142.15	143.37	141.95	3,724
August 08, 2025	144	143.09	143.09	144.38	143.06	45
August 07, 2025	144.64	143.29	143.29	145.05	143.29	193
August 06, 2025	143.93	143.83	143.83	144.2	142.88	226
August 05, 2025	144.53	143.13	143.13	145.23	142.47	1,889
August 04, 2025	142.73	144.11	144.11	144.11	141.91	27,865
August 01, 2025	143.85	141.24	141.24	143.85	140.53	269
July 31, 2025	138.57	142.34	142.34	144.58	135	6,392
July 30, 2025	132.35	131.78	131.78	132.79	130.68	147
July 29, 2025	133.04	132.01	132.01	133.36	131.65	7
July 28, 2025	132.55	132.3	132.3	132.89	131.94	882
July 25, 2025	132.48	131.49	131.49	132.48	131.18	181
July 24, 2025	131.29	131.68	131.68	131.68	131.12	148
July 23, 2025	131.4	131.79	131.79	132.13	130.57	291
July 22, 2025	131.75	132.07	132.07	132.16	129.65	224
July 21, 2025	133.67	133.24	133.24	133.67	132.57	510
July 18, 2025	132.87	132.71	132.71	132.87	131.67	47
July 17, 2025	130.32	131.51	131.51	131.69	130.32	12,405
July 16, 2025	129.71	129.56	129.56	130	129.24	914
July 15, 2025	132.28	130.23	130.23	132.28	130.23	424
July 14, 2025	130.53	130.89	130.89	130.89	129.96	903
July 11, 2025	130.5	130.78	130.78	131.08	130.37	35
July 10, 2025	132.01	131.97	131.97	132.17	130.84	728
July 09, 2025	131.73	131.4	131.4	132.18	130.89	100
July 08, 2025	131.29	131.88	131.88	132.13	130.84	3,373
July 07, 2025	131.91	131.09	131.09	132.43	131.09	562
July 03, 2025	132	132.42	132.42	132.54	131.24	429
July 02, 2025	131.62	130.94	130.94	131.62	130.53	22
July 01, 2025	128.99	131.28	131.28	131.28	128.71	410
June 30, 2025	128.01	128.11	128.11	128.91	127.14	2,294
June 27, 2025	129.66	127.96	127.96	130.84	127.96	42
June 26, 2025	127.99	130.09	130.09	130.17	127.54	788
June 25, 2025	127.47	126.82	126.82	127.65	126.74	268
June 24, 2025	125.67	126.41	126.41	126.74	125.51	229
June 23, 2025	124.62	124.09	124.09	125	124.05	1,844
June 20, 2025	125.64	124.78	124.78	126.05	124.78	1,697
June 18, 2025	125.1	125.81	125.81	126.1	125.1	114
June 17, 2025	126.88	126.61	126.61	127.23	126.38	333
June 16, 2025	126.52	127.73	127.73	127.79	126.41	469
June 13, 2025	126.39	126.34	126.34	126.85	125.72	619
June 12, 2025	127.28	127	127	127.49	126.38	385
June 11, 2025	128.41	127.7	127.7	128.8	127.7	14,181
June 10, 2025	127.83	128.18	128.18	128.36	127.52	94
June 09, 2025	127.06	126.98	126.98	127.84	126.84	337
June 06, 2025	127.2	125.82	125.82	128.24	125.8	942
June 05, 2025	127.06	126.26	126.26	127.45	126.11	201
June 04, 2025	127.34	127.19	127.19	127.98	127.01	189
June 03, 2025	125.67	127.4	127.4	127.4	124.94	146
June 02, 2025	125.55	124.28	124.28	126	124.09	337
May 30, 2025	126.52	125.94	125.94	126.69	125.94	1,882
May 29, 2025	126.17	125.56	125.56	126.25	125.35	350
May 28, 2025	126.62	126.11	125.71	126.93	125.98	285
May 27, 2025	125.66	124.9	124.5	125.66	124.73	823
May 23, 2025	124.14	124.2	124.2	124.64	124.11	222
May 22, 2025	125.2	125.25	125.25	125.96	125	1,854

Xylem Inc. (0M29.L) LSE