Xylem Inc. (XYL) NYSE

146.75

+0.84(+0.58%)

Updated at October 20 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025144.73145.91145.91146.19144.251.15M
October 16, 2025146.05144.83144.83146.25143.611.46M
October 15, 2025147.12145.77145.77147.62144.81957,152
October 14, 2025144.52146.57146.57147.48144905,100
October 13, 2025145.09146146146.79144.3843,429
October 10, 2025147.27144.32144.32147.53144.261.4M
October 09, 2025147.67146.81146.81148.81146.02878,810
October 08, 2025148.78148.19148.19149.3147.291.03M
October 07, 2025150.1148.13148.13150.47146.891.19M
October 06, 2025149.92149.9149.9151.16148.421.33M
October 03, 2025148.68149.85149.85150.98147.421.25M
October 02, 2025148.49149.01149.01149.93147.51.35M
October 01, 2025146.4147.88147.88148.12145.211.32M
September 30, 2025144.03147.5147.5147.95143.861.84M
September 29, 2025143.77143.98143.98144.31143.03709,750
September 26, 2025141.95143.03143.03143.1141.39795,424
September 25, 2025140.74141.45141.45141.74140.07942,900
September 24, 2025142.83141.46141.46143.42141.251.07M
September 23, 2025144143.11143.11144.31142.25957,800
September 22, 2025142.03143.54143.54143.93141.91M
September 19, 2025142.89142.88142.88143.81141.612.44M
September 18, 2025141.38142.18142.18143.34141.381.3M
September 17, 2025141.58140.99140.99143.4140.311.2M
September 16, 2025142.05140.72140.72142.12139.951.11M
September 15, 2025142141.74141.74142.86141.221.19M
September 12, 2025141.53141.55141.55142.2141.191.43M
September 11, 2025138.03141.8141.8142.52137.061.71M
September 10, 2025137.9137.73137.73138.811371.13M
September 09, 2025139.26137.55137.55139.78136.331.21M
September 08, 2025140.51140.03140.03140.82139.211.42M
September 05, 2025142.52140.56140.56143.13139.511.17M
September 04, 2025139.87141.94141.94141.94139.54870,300
September 03, 2025140.37139.7139.7140.73139.041.08M
September 02, 2025140.56140.35140.35140.85139.111.33M
August 29, 2025143.79141.56141.56144.25141.41.11M
August 28, 2025144.5144.01144.01144.5143.42961,010
August 27, 2025143.45144.62144.22144.83143.45835,800
August 26, 2025142.56143.34142.94143.641421.52M
August 25, 2025143.67142.67142.28144.83142.56897,200
August 22, 2025141.09143.74143.74144.25140.71.19M
August 21, 2025141.1140.22140.22141.5140.15817,637
August 20, 2025141.19141.87141.87142.69140.441.23M
August 19, 2025141.23141.83141.83142.21140.911.46M
August 18, 2025140.66140.85140.85141.58140.29859,500
August 15, 2025142.17140.81140.81142.25140.73765,100
August 14, 2025142.76141.84141.84143.33141.27779,134
August 13, 2025143.3143.53143.53144.07141.011.83M
August 12, 2025143.77143.43143.43143.79142.9867,700
August 11, 2025142.2142.87142.87142.96141.77957,745
August 08, 2025143.72142.65142.65144.44142.35597,000
August 07, 2025144.64143.48143.48145.23142.8938,248
August 06, 2025143.93143.62143.62144.02142.43956,635
August 05, 2025145143.61143.61145.33142.221.08M
August 04, 2025142.73143.97143.97144.4141.861.59M
August 01, 2025143.69142.18142.18143.81140.592.02M
July 31, 2025137.71144.62144.62144.831353.54M
July 30, 2025132.35130.6130.6132.99130.121.74M
July 29, 2025133.04131.96131.96133.81131.29809,107
July 28, 2025132.55132.26132.26132.99131.89824,339
July 25, 2025131.96132.57132.57132.82131.23580,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved