Urban appeal of city centre homes

Urban living is back in fashion after a brief move away from cities during the pandemic

Xylem Inc. (XYL)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

81.69

-0.26

(-0.32%)

At close: 04:04PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	-	-	-	-	-	-
26 May 2022	82.45	84.19	82.45	83.93	83.93	870,900
25 May 2022	80.81	81.33	78.92	81.03	81.03	2,503,300
24 May 2022	80.97	82.54	79.28	81.95	81.95	1,006,600
23 May 2022	82.48	82.95	80.86	81.24	81.24	816,700
20 May 2022	82.48	82.76	79.62	81.69	81.69	856,200
19 May 2022	80.09	82.69	79.62	81.95	81.95	1,055,200
18 May 2022	82.52	83.26	80.65	80.96	80.96	849,500
17 May 2022	83.47	84.20	82.69	84.04	84.04	688,400
16 May 2022	82.35	83.37	81.18	81.80	81.80	1,079,200
13 May 2022	83.67	85.08	82.65	83.91	83.91	911,800
12 May 2022	80.16	82.85	80.00	82.79	82.79	1,024,500
11 May 2022	82.38	82.91	80.72	80.89	80.89	981,100
10 May 2022	85.94	86.50	82.11	82.63	82.63	1,619,500
09 May 2022	83.98	86.32	83.44	84.98	84.98	1,400,600
06 May 2022	85.47	85.86	82.90	85.21	85.21	1,153,100
05 May 2022	89.26	89.87	85.44	86.28	86.28	1,555,700
04 May 2022	85.63	90.58	85.00	90.30	90.30	2,218,500
03 May 2022	81.65	82.95	80.67	82.37	82.37	1,695,300
02 May 2022	80.29	82.38	80.00	81.83	81.83	1,273,000
29 Apr 2022	83.03	83.99	80.30	80.50	80.50	1,056,100
28 Apr 2022	82.09	83.68	80.74	83.41	83.41	1,090,700
27 Apr 2022	80.88	83.34	80.87	82.11	82.11	1,550,400
26 Apr 2022	83.05	83.96	80.80	80.81	80.81	1,151,600
25 Apr 2022	84.41	84.41	82.10	84.05	84.05	932,500
22 Apr 2022	85.78	86.87	84.51	84.67	84.67	1,087,700
21 Apr 2022	87.73	87.94	85.59	86.48	86.48	1,089,300
20 Apr 2022	86.34	87.48	85.97	86.80	86.80	905,200
19 Apr 2022	82.97	86.04	82.95	85.34	85.34	1,123,400
18 Apr 2022	83.45	84.32	82.23	82.65	82.65	1,337,300
14 Apr 2022	86.92	87.75	84.05	84.14	84.14	3,518,600
13 Apr 2022	84.57	86.67	84.37	86.54	86.54	1,061,500
12 Apr 2022	86.08	86.98	84.53	84.85	84.85	1,172,900
11 Apr 2022	86.53	86.94	85.51	85.73	85.73	1,076,700
08 Apr 2022	86.94	88.79	86.46	86.67	86.67	1,363,500
07 Apr 2022	86.39	87.22	85.13	86.72	86.72	1,153,100
06 Apr 2022	85.47	86.72	84.18	86.71	86.71	1,271,300
05 Apr 2022	87.19	88.16	86.44	86.89	86.89	1,346,100
04 Apr 2022	86.08	87.26	85.67	86.76	86.76	850,700
01 Apr 2022	86.43	86.73	85.04	86.23	86.23	913,200
31 Mar 2022	87.74	88.04	85.20	85.26	85.26	1,415,500
30 Mar 2022	88.81	89.35	87.72	88.10	88.10	720,500
29 Mar 2022	89.11	90.28	87.96	89.27	89.27	1,023,000
28 Mar 2022	86.14	86.88	85.35	86.85	86.85	860,000
25 Mar 2022	86.67	87.15	85.94	86.69	86.69	811,200
24 Mar 2022	86.74	87.22	85.77	86.34	86.34	1,075,600
23 Mar 2022	87.95	88.31	86.47	86.54	86.54	1,819,800
22 Mar 2022	88.60	89.31	87.70	88.69	88.69	1,678,300
21 Mar 2022	87.71	88.65	86.69	87.66	87.66	1,643,700
18 Mar 2022	88.49	88.92	86.80	88.07	88.07	4,329,800
17 Mar 2022	86.30	88.52	86.13	88.10	88.10	1,648,100
16 Mar 2022	86.11	88.66	85.07	87.10	87.10	1,568,100
15 Mar 2022	84.49	85.98	83.99	85.51	85.51	1,094,300
14 Mar 2022	85.03	86.37	83.60	83.99	83.99	1,173,600
11 Mar 2022	84.84	85.94	83.53	83.62	83.62	1,389,800
10 Mar 2022	84.31	84.31	82.45	83.23	83.23	1,759,100
09 Mar 2022	83.96	86.42	83.91	85.59	85.59	1,317,500
08 Mar 2022	83.91	84.77	82.03	82.37	82.37	1,594,200
07 Mar 2022	85.67	85.83	82.53	83.38	83.38	1,360,200
04 Mar 2022	86.78	87.59	84.88	85.25	85.25	1,756,300
03 Mar 2022	89.02	89.30	86.80	88.92	88.92	1,313,400
02 Mar 2022	87.44	88.51	86.43	88.13	88.13	1,305,600
01 Mar 2022	88.96	89.50	86.03	86.76	86.76	1,197,900
28 Feb 2022	89.06	89.99	87.70	88.95	88.95	2,033,200
25 Feb 2022	88.00	91.03	86.72	90.93	90.93	1,535,500
24 Feb 2022	86.04	87.93	84.74	87.70	87.70	3,113,500
23 Feb 2022	90.44	90.94	87.83	88.15	88.15	1,120,800
22 Feb 2022	90.04	91.36	89.47	90.01	90.01	1,686,000
18 Feb 2022	89.81	91.03	89.46	90.66	90.66	1,361,500
17 Feb 2022	89.99	90.97	89.50	89.81	89.81	939,100
16 Feb 2022	90.18	91.00	88.90	90.67	90.67	778,700
16 Feb 2022	0.3 Dividend
15 Feb 2022	91.05	91.99	90.54	91.03	90.73	1,173,600
14 Feb 2022	89.97	91.34	88.16	89.26	88.97	1,469,400
11 Feb 2022	91.69	92.63	88.12	89.24	88.95	1,364,400
10 Feb 2022	93.00	95.40	91.30	91.84	91.54	1,505,500
09 Feb 2022	93.19	95.29	92.88	95.17	94.86	1,920,400
08 Feb 2022	89.32	92.51	89.32	91.37	91.07	1,750,800
07 Feb 2022	90.52	91.33	89.28	89.46	89.17	1,330,000
04 Feb 2022	91.00	92.18	87.44	90.51	90.21	2,564,500
03 Feb 2022	96.18	96.92	90.67	91.65	91.35	3,649,700
02 Feb 2022	104.92	105.52	103.15	104.18	103.84	1,326,600
01 Feb 2022	105.47	106.17	103.51	104.92	104.57	1,380,000
31 Jan 2022	101.15	105.19	100.33	105.02	104.67	1,507,600
28 Jan 2022	100.20	101.73	98.70	101.71	101.37	1,122,300
27 Jan 2022	103.53	104.51	99.74	100.43	100.10	1,096,900
26 Jan 2022	105.22	106.59	101.55	102.54	102.20	1,233,300
25 Jan 2022	105.33	105.56	101.71	103.87	103.53	1,636,300
24 Jan 2022	104.96	107.85	101.94	107.59	107.24	1,501,200
21 Jan 2022	105.97	108.41	104.74	107.09	106.74	4,093,100
20 Jan 2022	109.08	109.95	106.20	106.52	106.17	1,268,600
19 Jan 2022	110.65	111.42	108.37	108.51	108.15	1,529,200
18 Jan 2022	110.23	111.17	109.40	109.98	109.62	1,516,400
14 Jan 2022	113.20	113.43	109.55	111.54	111.17	1,725,200
13 Jan 2022	116.34	117.00	113.93	114.42	114.04	1,168,400
12 Jan 2022	117.05	117.60	115.27	116.18	115.80	771,800
11 Jan 2022	114.64	116.24	112.69	116.19	115.81	976,300
10 Jan 2022	114.56	114.92	111.72	114.26	113.88	1,062,700
07 Jan 2022	115.98	116.71	115.29	115.43	115.05	765,000
06 Jan 2022	116.97	117.69	115.94	116.36	115.98	703,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,389.98+87.24(+1.19%)

FTSE 25019,835.95+146.93(+0.75%)

AIM956.64+9.47(+1.00%)

GBP/EUR1.1822+0.0040(+0.34%)

GBP/USD1.2495+0.0020(+0.1587%)

BTC-GBP23,131.24+88.16(+0.38%)

Urban appeal of city centre homes

Xylem Inc. (XYL)

FTSE 100
7,389.98
+87.24(+1.19%)

FTSE 250
19,835.95
+146.93(+0.75%)

AIM
956.64
+9.47(+1.00%)

GBP/EUR
1.1822
+0.0040(+0.34%)

GBP/USD
1.2495
+0.0020(+0.1587%)

BTC-GBP
23,131.24
+88.16(+0.38%)