Xylem Inc. - XYL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	142.52	140.56	140.56	143.13	139.51	1.17M
September 04, 2025	139.87	141.94	141.94	141.94	139.54	870,300
September 03, 2025	140.37	139.7	139.7	140.73	139.04	1.08M
September 02, 2025	140.56	140.35	140.35	140.85	139.11	1.33M
August 29, 2025	143.79	141.56	141.56	144.25	141.4	1.11M
August 28, 2025	144.5	144.01	144.01	144.5	143.42	961,010
August 27, 2025	143.45	144.62	144.22	144.83	143.45	835,800
August 26, 2025	142.56	143.34	142.94	143.64	142	1.52M
August 25, 2025	143.67	142.67	142.28	144.83	142.56	897,200
August 22, 2025	141.09	143.74	143.74	144.25	140.7	1.19M
August 21, 2025	141.1	140.22	140.22	141.5	140.15	817,637
August 20, 2025	141.19	141.87	141.87	142.69	140.44	1.23M
August 19, 2025	141.23	141.83	141.83	142.21	140.91	1.46M
August 18, 2025	140.66	140.85	140.85	141.58	140.29	859,500
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

Xylem Inc. (XYL) NYSE