UK Markets close in 2 hrs 30 mins

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
DateOpenHighLowClose*Adj. close**Volume
27 May 2022------
26 May 202282.4584.1982.4583.9383.93870,900
25 May 202280.8181.3378.9281.0381.032,503,300
24 May 202280.9782.5479.2881.9581.951,006,600
23 May 202282.4882.9580.8681.2481.24816,700
20 May 202282.4882.7679.6281.6981.69856,200
19 May 202280.0982.6979.6281.9581.951,055,200
18 May 202282.5283.2680.6580.9680.96849,500
17 May 202283.4784.2082.6984.0484.04688,400
16 May 202282.3583.3781.1881.8081.801,079,200
13 May 202283.6785.0882.6583.9183.91911,800
12 May 202280.1682.8580.0082.7982.791,024,500
11 May 202282.3882.9180.7280.8980.89981,100
10 May 202285.9486.5082.1182.6382.631,619,500
09 May 202283.9886.3283.4484.9884.981,400,600
06 May 202285.4785.8682.9085.2185.211,153,100
05 May 202289.2689.8785.4486.2886.281,555,700
04 May 202285.6390.5885.0090.3090.302,218,500
03 May 202281.6582.9580.6782.3782.371,695,300
02 May 202280.2982.3880.0081.8381.831,273,000
29 Apr 202283.0383.9980.3080.5080.501,056,100
28 Apr 202282.0983.6880.7483.4183.411,090,700
27 Apr 202280.8883.3480.8782.1182.111,550,400
26 Apr 202283.0583.9680.8080.8180.811,151,600
25 Apr 202284.4184.4182.1084.0584.05932,500
22 Apr 202285.7886.8784.5184.6784.671,087,700
21 Apr 202287.7387.9485.5986.4886.481,089,300
20 Apr 202286.3487.4885.9786.8086.80905,200
19 Apr 202282.9786.0482.9585.3485.341,123,400
18 Apr 202283.4584.3282.2382.6582.651,337,300
14 Apr 202286.9287.7584.0584.1484.143,518,600
13 Apr 202284.5786.6784.3786.5486.541,061,500
12 Apr 202286.0886.9884.5384.8584.851,172,900
11 Apr 202286.5386.9485.5185.7385.731,076,700
08 Apr 202286.9488.7986.4686.6786.671,363,500
07 Apr 202286.3987.2285.1386.7286.721,153,100
06 Apr 202285.4786.7284.1886.7186.711,271,300
05 Apr 202287.1988.1686.4486.8986.891,346,100
04 Apr 202286.0887.2685.6786.7686.76850,700
01 Apr 202286.4386.7385.0486.2386.23913,200
31 Mar 202287.7488.0485.2085.2685.261,415,500
30 Mar 202288.8189.3587.7288.1088.10720,500
29 Mar 202289.1190.2887.9689.2789.271,023,000
28 Mar 202286.1486.8885.3586.8586.85860,000
25 Mar 202286.6787.1585.9486.6986.69811,200
24 Mar 202286.7487.2285.7786.3486.341,075,600
23 Mar 202287.9588.3186.4786.5486.541,819,800
22 Mar 202288.6089.3187.7088.6988.691,678,300
21 Mar 202287.7188.6586.6987.6687.661,643,700
18 Mar 202288.4988.9286.8088.0788.074,329,800
17 Mar 202286.3088.5286.1388.1088.101,648,100
16 Mar 202286.1188.6685.0787.1087.101,568,100
15 Mar 202284.4985.9883.9985.5185.511,094,300
14 Mar 202285.0386.3783.6083.9983.991,173,600
11 Mar 202284.8485.9483.5383.6283.621,389,800
10 Mar 202284.3184.3182.4583.2383.231,759,100
09 Mar 202283.9686.4283.9185.5985.591,317,500
08 Mar 202283.9184.7782.0382.3782.371,594,200
07 Mar 202285.6785.8382.5383.3883.381,360,200
04 Mar 202286.7887.5984.8885.2585.251,756,300
03 Mar 202289.0289.3086.8088.9288.921,313,400
02 Mar 202287.4488.5186.4388.1388.131,305,600
01 Mar 202288.9689.5086.0386.7686.761,197,900
28 Feb 202289.0689.9987.7088.9588.952,033,200
25 Feb 202288.0091.0386.7290.9390.931,535,500
24 Feb 202286.0487.9384.7487.7087.703,113,500
23 Feb 202290.4490.9487.8388.1588.151,120,800
22 Feb 202290.0491.3689.4790.0190.011,686,000
18 Feb 202289.8191.0389.4690.6690.661,361,500
17 Feb 202289.9990.9789.5089.8189.81939,100
16 Feb 202290.1891.0088.9090.6790.67778,700
16 Feb 20220.3 Dividend
15 Feb 202291.0591.9990.5491.0390.731,173,600
14 Feb 202289.9791.3488.1689.2688.971,469,400
11 Feb 202291.6992.6388.1289.2488.951,364,400
10 Feb 202293.0095.4091.3091.8491.541,505,500
09 Feb 202293.1995.2992.8895.1794.861,920,400
08 Feb 202289.3292.5189.3291.3791.071,750,800
07 Feb 202290.5291.3389.2889.4689.171,330,000
04 Feb 202291.0092.1887.4490.5190.212,564,500
03 Feb 202296.1896.9290.6791.6591.353,649,700
02 Feb 2022104.92105.52103.15104.18103.841,326,600
01 Feb 2022105.47106.17103.51104.92104.571,380,000
31 Jan 2022101.15105.19100.33105.02104.671,507,600
28 Jan 2022100.20101.7398.70101.71101.371,122,300
27 Jan 2022103.53104.5199.74100.43100.101,096,900
26 Jan 2022105.22106.59101.55102.54102.201,233,300
25 Jan 2022105.33105.56101.71103.87103.531,636,300
24 Jan 2022104.96107.85101.94107.59107.241,501,200
21 Jan 2022105.97108.41104.74107.09106.744,093,100
20 Jan 2022109.08109.95106.20106.52106.171,268,600
19 Jan 2022110.65111.42108.37108.51108.151,529,200
18 Jan 2022110.23111.17109.40109.98109.621,516,400
14 Jan 2022113.20113.43109.55111.54111.171,725,200
13 Jan 2022116.34117.00113.93114.42114.041,168,400
12 Jan 2022117.05117.60115.27116.18115.80771,800
11 Jan 2022114.64116.24112.69116.19115.81976,300
10 Jan 2022114.56114.92111.72114.26113.881,062,700
07 Jan 2022115.98116.71115.29115.43115.05765,000
06 Jan 2022116.97117.69115.94116.36115.98703,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...