Xylem Inc. - XYL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	142.17	140.81	140.81	142.25	140.73	765,100
August 14, 2025	142.76	141.84	141.84	143.33	141.27	779,134
August 13, 2025	143.3	143.53	143.53	144.07	141.01	1.83M
August 12, 2025	143.77	143.43	143.43	143.79	142.9	867,700
August 11, 2025	142.2	142.87	142.87	142.96	141.77	957,745
August 08, 2025	143.72	142.65	142.65	144.44	142.35	597,000
August 07, 2025	144.64	143.48	143.48	145.23	142.8	938,248
August 06, 2025	143.93	143.62	143.62	144.02	142.43	956,635
August 05, 2025	145	143.61	143.61	145.33	142.22	1.08M
August 04, 2025	142.73	143.97	143.97	144.4	141.86	1.59M
August 01, 2025	143.69	142.18	142.18	143.81	140.59	2.02M
July 31, 2025	137.71	144.62	144.62	144.83	135	3.54M
July 30, 2025	132.35	130.6	130.6	132.99	130.12	1.74M
July 29, 2025	133.04	131.96	131.96	133.81	131.29	809,107
July 28, 2025	132.55	132.26	132.26	132.99	131.89	824,339
July 25, 2025	131.96	132.57	132.57	132.82	131.23	580,500
July 24, 2025	131.37	131.24	131.24	132.16	130.8	716,333
July 23, 2025	131.72	131.77	131.77	132.15	131.01	616,445
July 22, 2025	131.75	131.05	131.05	132.14	129.06	955,500
July 21, 2025	133.54	131.94	131.94	133.92	131.87	679,400
July 18, 2025	132.49	132.71	132.71	132.97	131.74	974,433
July 17, 2025	130.32	132.46	132.46	132.57	129.74	1.04M
July 16, 2025	129.71	130.42	130.42	130.44	128.51	1.03M
July 15, 2025	131.64	129.67	129.67	132.47	129.66	693,600
July 14, 2025	130.53	130.97	130.97	131.34	129.91	951,560
July 11, 2025	130.53	130.95	130.95	131.35	130.29	1.08M
July 10, 2025	132.01	131.6	131.6	132.52	131.21	1.12M
July 09, 2025	132.17	131.55	131.55	132.18	130.39	892,411
July 08, 2025	130.95	131.41	131.41	132.41	130.92	1.07M
July 07, 2025	131.91	131	131	132.71	130.63	1.32M
July 03, 2025	131.8	132.28	132.28	132.68	131.5	713,729
July 02, 2025	131.25	131.71	131.71	131.91	130.53	1.15M
July 01, 2025	128.84	131	131	131.88	128.7	1.48M
June 30, 2025	128.54	129.36	129.36	129.51	127.37	2.55M
June 27, 2025	129.66	128.23	128.23	130.84	127.33	3.03M
June 26, 2025	127.99	129.5	129.5	130.21	127.53	1.54M
June 25, 2025	127.47	127.49	127.49	127.9	126.57	1.39M
June 24, 2025	126.35	127.15	127.15	127.48	124.97	1.14M
June 23, 2025	124.62	125.49	125.49	125.62	123.33	1.26M
June 20, 2025	125.19	124.46	124.46	126.14	124.35	2.03M
June 18, 2025	125.48	125.13	125.13	126.27	125	931,900
June 17, 2025	126.89	125.37	125.37	127.31	125.25	824,133
June 16, 2025	126.52	127.59	127.59	128.12	126.31	1.01M
June 13, 2025	125.77	125.5	125.5	126.94	124.71	854,003
June 12, 2025	126.43	127.3	127.3	127.55	126.05	791,061
June 11, 2025	128.41	127.02	127.02	128.64	126.78	728,654
June 10, 2025	127.83	128.49	128.49	128.63	127.14	1.04M
June 09, 2025	127.06	127.63	127.63	128.41	126.75	1.07M
June 06, 2025	127.98	126.68	126.68	128.45	125.6	1.92M
June 05, 2025	127.06	126.66	126.66	127.13	125.89	844,309
June 04, 2025	127.51	126.73	126.73	127.59	126.72	1.05M
June 03, 2025	125.67	127.15	127.15	127.62	125.09	949,100
June 02, 2025	125.13	125.7	125.7	125.82	123.82	1.38M
May 30, 2025	126.52	126.04	126.04	126.69	125.2	2.62M
May 29, 2025	126.17	125.66	125.66	126.17	124.4	887,629
May 28, 2025	126.62	125.65	125.25	127.14	125.35	985,641
May 27, 2025	125.66	126.24	125.84	126.3	124.58	1.15M
May 23, 2025	123.57	124.05	124.05	124.76	123.57	1.28M
May 22, 2025	125.24	125.27	125.27	126.11	124.9	1.38M
May 21, 2025	126	125.66	125.66	127.24	125.59	1.23M

Xylem Inc. (XYL) NYSE