UK markets closed

Xylem Inc. (XYL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
78.17-0.01 (-0.01%)
As of 01:33PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202278.4379.2477.3478.1778.17251,106
30 Jun 202277.0378.7176.4778.1878.181,027,300
29 Jun 202277.6678.1076.4278.0378.03765,800
28 Jun 202279.5380.4777.7777.9077.90788,400
27 Jun 202280.1080.7078.7579.5579.55853,200
24 Jun 202277.6179.6377.5079.6179.612,671,000
23 Jun 202275.3277.0674.3876.8376.832,347,900
22 Jun 202274.0676.0573.9475.5275.521,195,700
21 Jun 202273.7875.3273.0974.8174.811,299,900
17 Jun 202273.2274.4772.8972.9172.911,494,500
16 Jun 202274.4074.8072.0873.0773.071,438,200
15 Jun 202277.3677.8975.4976.4576.45815,100
14 Jun 202276.8577.2875.1076.5076.501,082,100
13 Jun 202278.1779.0676.5376.9676.96938,900
10 Jun 202280.7081.0779.2680.1480.14912,700
09 Jun 202284.2884.6782.7082.7282.72614,200
08 Jun 202285.1185.9084.4084.6384.63496,600
07 Jun 202284.7286.1884.4486.0186.01578,900
06 Jun 202286.1187.2385.5585.6785.67719,000
03 Jun 202285.3985.8384.7085.4885.48671,400
02 Jun 202284.4086.5783.8486.5186.51702,700
01 Jun 202284.9585.6083.0683.7583.75800,500
31 May 202284.9385.9183.3184.2584.251,704,800
27 May 202284.9785.9584.7885.9185.91921,000
26 May 202282.4584.1982.4583.9383.93870,900
25 May 202280.8181.3378.9281.0381.032,503,300
25 May 20220.3 Dividend
24 May 202280.9782.5479.2881.9581.651,006,600
23 May 202282.4882.9580.8681.2480.94816,700
20 May 202282.4882.7679.6281.6981.39856,200
19 May 202280.0982.6979.6281.9581.651,055,200
18 May 202282.5283.2680.6580.9680.66849,500
17 May 202283.4784.2082.6984.0483.73688,400
16 May 202282.3583.3781.1881.8081.501,079,200
13 May 202283.6785.0882.6583.9183.60911,800
12 May 202280.1682.8580.0082.7982.491,024,500
11 May 202282.3882.9180.7280.8980.59981,100
10 May 202285.9486.5082.1182.6382.331,619,500
09 May 202283.9886.3283.4484.9884.671,400,600
06 May 202285.4785.8682.9085.2184.901,153,100
05 May 202289.2689.8785.4486.2885.961,555,700
04 May 202285.6390.5885.0090.3089.972,218,500
03 May 202281.6582.9580.6782.3782.071,695,300
02 May 202280.2982.3880.0081.8381.531,273,000
29 Apr 202283.0383.9980.3080.5080.211,056,100
28 Apr 202282.0983.6880.7483.4183.101,090,700
27 Apr 202280.8883.3480.8782.1181.811,550,400
26 Apr 202283.0583.9680.8080.8180.511,151,600
25 Apr 202284.4184.4182.1084.0583.74932,500
22 Apr 202285.7886.8784.5184.6784.361,087,700
21 Apr 202287.7387.9485.5986.4886.161,089,300
20 Apr 202286.3487.4885.9786.8086.48905,200
19 Apr 202282.9786.0482.9585.3485.031,123,400
18 Apr 202283.4584.3282.2382.6582.351,337,300
14 Apr 202286.9287.7584.0584.1483.833,518,600
13 Apr 202284.5786.6784.3786.5486.221,061,500
12 Apr 202286.0886.9884.5384.8584.541,172,900
11 Apr 202286.5386.9485.5185.7385.421,076,700
08 Apr 202286.9488.7986.4686.6786.351,363,500
07 Apr 202286.3987.2285.1386.7286.401,153,100
06 Apr 202285.4786.7284.1886.7186.391,271,300
05 Apr 202287.1988.1686.4486.8986.571,346,100
04 Apr 202286.0887.2685.6786.7686.44850,700
01 Apr 202286.4386.7385.0486.2385.91913,200
31 Mar 202287.7488.0485.2085.2684.951,415,500
30 Mar 202288.8189.3587.7288.1087.78720,500
29 Mar 202289.1190.2887.9689.2788.941,023,000
28 Mar 202286.1486.8885.3586.8586.53860,000
25 Mar 202286.6787.1585.9486.6986.37811,200
24 Mar 202286.7487.2285.7786.3486.021,075,600
23 Mar 202287.9588.3186.4786.5486.221,819,800
22 Mar 202288.6089.3187.7088.6988.371,678,300
21 Mar 202287.7188.6586.6987.6687.341,643,700
18 Mar 202288.4988.9286.8088.0787.754,329,800
17 Mar 202286.3088.5286.1388.1087.781,648,100
16 Mar 202286.1188.6685.0787.1086.781,568,100
15 Mar 202284.4985.9883.9985.5185.201,094,300
14 Mar 202285.0386.3783.6083.9983.681,173,600
11 Mar 202284.8485.9483.5383.6283.311,389,800
10 Mar 202284.3184.3182.4583.2382.931,759,100
09 Mar 202283.9686.4283.9185.5985.281,317,500
08 Mar 202283.9184.7782.0382.3782.071,594,200
07 Mar 202285.6785.8382.5383.3883.071,360,200
04 Mar 202286.7887.5984.8885.2584.941,756,300
03 Mar 202289.0289.3086.8088.9288.591,313,400
02 Mar 202287.4488.5186.4388.1387.811,305,600
01 Mar 202288.9689.5086.0386.7686.441,197,900
28 Feb 202289.0689.9987.7088.9588.622,033,200
25 Feb 202288.0091.0386.7290.9390.601,535,500
24 Feb 202286.0487.9384.7487.7087.383,113,500
23 Feb 202290.4490.9487.8388.1587.831,120,800
22 Feb 202290.0491.3689.4790.0189.681,686,000
18 Feb 202289.8191.0389.4690.6690.331,361,500
17 Feb 202289.9990.9789.5089.8189.48939,100
16 Feb 202290.1891.0088.9090.6790.34778,700
16 Feb 20220.3 Dividend
15 Feb 202291.0591.9990.5491.0390.401,173,600
14 Feb 202289.9791.3488.1689.2688.641,469,400
11 Feb 202291.6992.6388.1289.2488.621,364,400
10 Feb 202293.0095.4091.3091.8491.201,505,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...