NYSE - Delayed Quote USD

Xylem Inc. (XYL)

127.84 +0.68 (+0.53%)
At close: April 19 at 4:00 PM EDT
127.33 -0.51 (-0.40%)
After hours: April 19 at 5:52 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 127.56 128.66 126.96 127.84 127.84 2,243,400
Apr 18, 2024 127.16 128.46 126.91 127.16 127.16 1,139,200
Apr 17, 2024 128.49 128.49 124.66 126.22 126.22 1,441,300
Apr 16, 2024 127.01 128.73 126.11 128.00 128.00 1,150,000
Apr 15, 2024 129.43 129.88 126.70 127.29 127.29 991,400
Apr 12, 2024 127.94 128.67 127.19 128.11 128.11 899,500
Apr 11, 2024 128.39 129.10 127.18 128.79 128.79 941,700
Apr 10, 2024 126.69 128.78 126.02 128.19 128.19 1,036,900
Apr 9, 2024 128.23 128.99 126.48 128.93 128.93 782,100
Apr 8, 2024 128.85 129.07 127.62 127.75 127.75 772,700
Apr 5, 2024 127.41 128.94 127.00 128.27 128.27 753,600
Apr 4, 2024 129.69 130.01 127.03 127.25 127.25 1,129,500
Apr 3, 2024 127.68 129.73 127.62 128.86 128.86 1,147,300
Apr 2, 2024 128.76 128.78 127.17 128.12 128.12 1,144,400
Apr 1, 2024 129.25 129.51 127.91 128.64 128.64 716,800
Mar 28, 2024 129.56 130.22 129.15 129.24 129.24 953,200
Mar 27, 2024 128.63 129.45 128.10 129.38 129.38 959,700
Mar 26, 2024 127.56 128.49 127.26 127.90 127.90 853,400
Mar 25, 2024 128.81 129.35 127.50 127.76 127.76 888,100
Mar 22, 2024 129.93 130.48 128.77 129.21 129.21 732,400
Mar 21, 2024 129.20 130.86 129.20 129.99 129.99 1,029,800
Mar 20, 2024 128.39 128.71 127.23 128.71 128.71 987,800
Mar 19, 2024 127.57 128.53 127.37 128.45 128.45 806,900
Mar 18, 2024 127.36 127.96 126.80 127.49 127.49 720,000
Mar 15, 2024 126.80 128.24 126.18 127.27 127.27 1,537,600
Mar 14, 2024 127.72 128.10 126.63 127.96 127.96 1,335,500
Mar 13, 2024 128.46 128.53 127.48 128.02 128.02 872,500
Mar 12, 2024 126.49 128.51 126.42 128.46 128.46 1,029,700
Mar 11, 2024 126.88 127.04 125.51 126.18 126.18 1,019,900
Mar 8, 2024 127.29 127.98 126.58 127.08 127.08 761,500
Mar 7, 2024 127.16 127.70 126.51 126.97 126.97 905,500
Mar 6, 2024 126.31 127.18 125.74 126.35 126.35 1,118,900
Mar 5, 2024 127.71 127.86 125.68 126.19 126.19 924,200
Mar 4, 2024 127.61 128.58 127.56 127.85 127.85 917,300
Mar 1, 2024 126.69 128.16 126.22 127.94 127.94 813,200
Feb 29, 2024 125.91 127.48 125.25 127.05 127.05 1,829,200
Feb 28, 2024 125.26 126.31 125.26 125.63 125.63 877,000
Feb 27, 2024 125.92 126.42 124.74 125.69 125.69 932,200
Feb 26, 2024 125.63 127.03 125.21 125.71 125.71 1,115,200
Feb 23, 2024 125.66 126.54 125.37 125.63 125.63 739,200
Feb 22, 2024 124.21 125.33 123.73 125.10 125.10 900,100
Feb 21, 2024 124.39 124.46 122.70 123.49 123.49 1,038,300
Feb 20, 2024 0.36 Dividend
Feb 20, 2024 122.89 124.68 122.22 124.10 124.10 1,411,200
Feb 16, 2024 124.26 124.75 123.50 123.79 123.43 1,207,700
Feb 15, 2024 124.45 125.00 123.74 124.42 124.06 893,500
Feb 14, 2024 122.41 124.21 122.07 124.16 123.80 1,007,300
Feb 13, 2024 121.72 122.54 120.79 121.73 121.38 1,339,400
Feb 12, 2024 124.17 124.49 123.06 123.30 122.94 1,257,900
Feb 9, 2024 122.36 124.40 122.06 124.30 123.94 1,588,400
Feb 8, 2024 123.71 123.71 121.14 122.38 122.02 1,904,200
Feb 7, 2024 120.67 124.56 120.40 123.35 122.99 3,501,200
Feb 6, 2024 116.20 119.94 115.73 119.56 119.21 3,302,400
Feb 5, 2024 113.00 114.67 112.02 114.08 113.75 1,951,600
Feb 2, 2024 114.59 115.97 114.14 115.42 115.08 1,642,500
Feb 1, 2024 112.84 115.38 112.64 115.38 115.04 1,113,000
Jan 31, 2024 113.92 114.30 112.18 112.44 112.11 1,304,800
Jan 30, 2024 112.92 114.05 112.19 113.75 113.42 960,800
Jan 29, 2024 112.00 113.38 111.88 113.36 113.03 1,308,100
Jan 26, 2024 113.56 113.76 112.28 112.39 112.06 953,200
Jan 25, 2024 112.64 113.02 111.72 112.98 112.65 1,237,000
Jan 24, 2024 114.31 114.50 111.66 111.70 111.38 876,400
Jan 23, 2024 113.95 113.98 112.61 113.76 113.43 718,600
Jan 22, 2024 112.38 113.65 112.03 113.38 113.05 889,000
Jan 19, 2024 111.81 111.95 110.28 111.87 111.54 1,129,300
Jan 18, 2024 109.73 111.54 109.70 111.40 111.08 1,276,500
Jan 17, 2024 109.74 110.69 109.39 109.69 109.37 1,353,100
Jan 16, 2024 111.11 111.36 110.16 110.96 110.64 1,561,500
Jan 12, 2024 112.13 112.80 110.89 111.73 111.41 1,233,100
Jan 11, 2024 112.41 112.86 110.97 111.67 111.35 1,036,100
Jan 10, 2024 112.11 112.77 111.37 112.24 111.91 851,000
Jan 9, 2024 112.03 112.43 111.37 112.11 111.78 947,700
Jan 8, 2024 112.28 112.88 111.71 112.85 112.52 904,300
Jan 5, 2024 112.15 113.01 111.27 112.15 111.82 1,144,300
Jan 4, 2024 112.46 113.31 111.96 112.33 112.00 1,352,600
Jan 3, 2024 113.20 113.28 111.52 111.56 111.24 1,182,800
Jan 2, 2024 113.16 114.38 113.02 113.67 113.34 1,089,400
Dec 29, 2023 114.09 114.68 113.93 114.36 114.03 698,900
Dec 28, 2023 114.32 114.89 113.92 114.32 113.99 709,100
Dec 27, 2023 113.91 114.53 113.69 114.38 114.05 1,007,700
Dec 26, 2023 112.54 113.78 112.51 113.62 113.29 440,300
Dec 22, 2023 111.90 113.06 111.71 112.64 112.31 829,300
Dec 21, 2023 110.78 111.80 110.26 111.69 111.37 1,037,000
Dec 20, 2023 111.40 111.86 109.55 109.67 109.35 1,442,900
Dec 19, 2023 110.89 111.69 110.66 111.58 111.26 1,547,000
Dec 18, 2023 110.40 110.88 109.57 110.71 110.39 1,071,200
Dec 15, 2023 110.08 111.22 109.78 110.72 110.40 3,426,300
Dec 14, 2023 110.00 111.03 109.38 110.93 110.61 1,613,600
Dec 13, 2023 108.90 109.34 106.52 109.18 108.86 1,743,500
Dec 12, 2023 108.00 108.83 107.17 107.94 107.63 1,376,600
Dec 11, 2023 106.47 107.71 106.24 107.70 107.39 1,318,900
Dec 8, 2023 105.87 106.97 105.40 106.38 106.07 2,103,800
Dec 7, 2023 106.13 106.38 105.26 106.04 105.73 933,200
Dec 6, 2023 106.52 107.56 105.89 106.10 105.79 991,800
Dec 5, 2023 106.12 106.40 104.95 105.79 105.48 1,133,200
Dec 4, 2023 105.35 106.51 105.00 106.47 106.16 1,128,600
Dec 1, 2023 104.83 106.29 104.29 106.20 105.89 1,285,300
Nov 30, 2023 103.85 105.21 102.67 105.13 104.82 2,587,200
Nov 29, 2023 103.40 104.15 103.11 103.50 103.20 1,184,100
Nov 28, 2023 103.29 104.12 102.63 102.64 102.34 1,293,400
Nov 27, 2023 102.74 103.57 102.42 103.18 102.88 1,058,800
Nov 24, 2023 102.84 103.65 102.84 103.26 102.96 797,400
Nov 22, 2023 101.32 102.53 101.09 102.22 101.92 1,627,700
Nov 21, 2023 101.74 102.62 100.46 101.02 100.73 1,353,600
Nov 20, 2023 0.33 Dividend
Nov 20, 2023 100.92 101.06 100.06 100.21 99.92 1,147,100
Nov 17, 2023 101.95 102.08 101.02 101.16 100.54 1,286,600
Nov 16, 2023 100.44 101.51 99.90 101.26 100.64 1,314,800
Nov 15, 2023 101.37 102.05 100.16 100.24 99.62 1,297,000
Nov 14, 2023 100.15 101.69 99.98 101.20 100.58 1,500,400
Nov 13, 2023 98.21 99.32 98.21 98.51 97.90 1,261,100
Nov 10, 2023 97.16 98.91 96.61 98.46 97.85 1,322,000
Nov 9, 2023 97.58 97.95 96.76 96.82 96.22 1,533,100
Nov 8, 2023 97.05 97.57 96.31 96.81 96.21 1,062,400
Nov 7, 2023 95.81 97.35 95.35 96.77 96.17 1,385,100
Nov 6, 2023 96.49 96.49 95.52 96.16 95.57 1,324,300
Nov 3, 2023 96.00 97.88 95.78 96.93 96.33 1,852,500
Nov 2, 2023 95.29 96.29 93.86 94.31 93.73 1,666,600
Nov 1, 2023 93.28 94.72 92.76 94.48 93.90 2,128,900
Oct 31, 2023 95.30 96.50 91.42 93.54 92.96 3,449,200
Oct 30, 2023 88.98 89.40 87.59 89.27 88.72 1,761,600
Oct 27, 2023 88.69 89.25 87.84 88.17 87.63 1,241,700
Oct 26, 2023 87.91 89.71 87.82 88.69 88.14 1,155,500
Oct 25, 2023 88.85 89.34 87.74 87.76 87.22 1,411,800
Oct 24, 2023 90.48 90.91 89.35 89.44 88.89 1,181,100
Oct 23, 2023 91.23 92.02 89.46 89.65 89.10 1,896,200
Oct 20, 2023 92.38 93.43 91.75 91.81 91.24 2,774,600
Oct 19, 2023 91.97 92.90 91.47 92.16 91.59 2,138,200
Oct 18, 2023 92.29 92.39 90.29 90.34 89.78 1,213,500
Oct 17, 2023 91.12 93.50 91.11 93.02 92.45 1,265,900
Oct 16, 2023 90.85 92.09 90.56 91.90 91.33 1,003,200
Oct 13, 2023 91.16 91.42 89.51 90.17 89.61 926,300
Oct 12, 2023 92.76 92.96 90.54 91.29 90.73 978,500
Oct 11, 2023 92.10 92.78 91.60 92.37 91.80 1,036,300
Oct 10, 2023 91.41 92.88 90.94 91.95 91.38 1,478,800
Oct 9, 2023 90.22 91.10 89.77 91.09 90.53 949,500
Oct 6, 2023 89.67 91.57 89.63 90.97 90.41 1,149,700
Oct 5, 2023 91.10 91.52 89.55 90.14 89.58 1,131,000
Oct 4, 2023 90.00 91.59 89.50 91.22 90.66 1,614,400
Oct 3, 2023 91.30 91.88 90.00 90.13 89.57 1,309,800
Oct 2, 2023 91.53 93.47 91.28 91.82 91.25 1,978,100
Sep 29, 2023 91.85 91.97 90.48 91.03 90.47 1,833,900
Sep 28, 2023 90.43 91.90 90.43 91.05 90.49 1,453,500
Sep 27, 2023 90.12 91.01 89.65 90.31 89.75 1,320,200
Sep 26, 2023 90.38 90.85 89.50 89.52 88.97 1,322,400
Sep 25, 2023 90.45 91.23 89.92 90.99 90.43 1,702,000
Sep 22, 2023 91.30 91.76 90.55 90.90 90.34 1,699,800
Sep 21, 2023 92.95 93.16 91.31 91.42 90.86 2,044,800
Sep 20, 2023 95.43 95.86 93.47 93.57 92.99 1,752,100
Sep 19, 2023 95.24 95.99 94.08 94.84 94.26 1,695,500
Sep 18, 2023 95.34 96.47 94.92 95.48 94.89 1,854,000
Sep 15, 2023 95.85 96.22 95.06 95.55 94.96 3,606,900
Sep 14, 2023 95.76 96.53 95.28 96.32 95.73 1,906,700
Sep 13, 2023 96.93 96.93 94.84 95.01 94.42 1,740,600
Sep 12, 2023 96.13 97.25 96.08 96.59 95.99 1,582,400
Sep 11, 2023 95.97 97.35 95.50 96.66 96.06 1,617,400
Sep 8, 2023 95.64 96.10 94.23 95.22 94.63 1,690,800
Sep 7, 2023 97.42 97.42 95.12 95.70 95.11 1,807,100
Sep 6, 2023 97.77 98.26 97.13 97.81 97.21 1,514,400
Sep 5, 2023 101.04 101.41 96.82 97.74 97.14 2,679,700
Sep 1, 2023 104.12 104.16 102.00 102.58 101.95 1,200,800
Aug 31, 2023 103.73 104.23 103.37 103.54 102.90 2,080,900
Aug 30, 2023 0.33 Dividend
Aug 30, 2023 102.23 103.88 102.23 103.49 102.85 1,001,300
Aug 29, 2023 101.52 102.41 101.12 102.29 101.33 1,117,300
Aug 28, 2023 101.39 102.32 101.35 101.82 100.87 803,600
Aug 25, 2023 100.27 101.54 99.61 101.17 100.22 973,800
Aug 24, 2023 100.42 101.41 99.64 99.65 98.72 896,800
Aug 23, 2023 99.60 100.71 99.10 100.57 99.63 1,012,500
Aug 22, 2023 100.32 100.93 98.81 99.50 98.57 833,700
Aug 21, 2023 99.41 100.23 98.55 99.91 98.97 773,700
Aug 18, 2023 98.92 100.36 98.41 99.46 98.53 1,137,300
Aug 17, 2023 100.49 100.60 99.34 99.51 98.58 1,307,400
Aug 16, 2023 100.80 101.09 99.70 100.02 99.08 1,115,700
Aug 15, 2023 101.49 101.80 100.50 101.02 100.07 1,113,300
Aug 14, 2023 102.34 103.13 101.89 102.11 101.15 1,011,000
Aug 11, 2023 102.24 102.55 101.41 102.33 101.37 1,415,200
Aug 10, 2023 102.50 103.87 102.00 102.44 101.48 1,618,800
Aug 9, 2023 102.22 103.58 101.33 102.33 101.37 2,877,600
Aug 8, 2023 105.82 106.00 104.55 105.15 104.17 1,643,700
Aug 7, 2023 105.67 107.18 105.34 106.96 105.96 1,607,200
Aug 4, 2023 108.41 108.41 105.59 105.67 104.68 1,918,500
Aug 3, 2023 111.53 111.78 108.13 108.40 107.38 1,932,800
Aug 2, 2023 115.00 117.35 111.81 112.08 111.03 2,105,700
Aug 1, 2023 112.44 113.13 111.55 111.93 110.88 1,246,600
Jul 31, 2023 113.06 113.20 112.15 112.75 111.69 971,200
Jul 28, 2023 113.54 113.66 111.81 112.62 111.57 1,265,500
Jul 27, 2023 114.00 114.98 112.67 112.90 111.84 1,226,600
Jul 26, 2023 114.05 114.86 113.42 113.83 112.76 1,131,300
Jul 25, 2023 113.54 114.36 113.11 114.35 113.28 1,205,900
Jul 24, 2023 114.02 114.86 113.12 113.96 112.89 1,264,400
Jul 21, 2023 113.91 114.62 113.37 113.77 112.70 1,297,400
Jul 20, 2023 112.00 113.81 111.66 113.55 112.49 1,257,700
Jul 19, 2023 110.61 111.63 110.36 111.46 110.42 1,182,600
Jul 18, 2023 110.65 111.34 110.39 110.91 109.87 1,017,700
Jul 17, 2023 109.11 110.88 109.02 110.63 109.59 750,100
Jul 14, 2023 110.62 110.62 109.06 109.45 108.42 909,300
Jul 13, 2023 111.43 111.79 110.72 110.75 109.71 1,370,800
Jul 12, 2023 114.06 114.27 111.54 111.62 110.57 1,281,500
Jul 11, 2023 112.70 113.73 111.85 112.66 111.60 1,202,800
Jul 10, 2023 109.73 111.76 109.40 111.74 110.69 1,132,400
Jul 7, 2023 109.14 110.86 108.81 109.57 108.54 1,058,000
Jul 6, 2023 109.25 109.76 108.56 109.54 108.51 1,284,400
Jul 5, 2023 111.01 111.27 109.95 110.22 109.19 1,036,100
Jul 3, 2023 111.83 112.18 110.79 111.83 110.78 700,900
Jun 30, 2023 112.23 113.17 111.93 112.62 111.57 1,278,100
Jun 29, 2023 110.01 111.86 109.94 111.34 110.30 958,700
Jun 28, 2023 111.39 111.60 109.95 110.54 109.50 1,174,400
Jun 27, 2023 111.12 111.80 110.79 111.61 110.56 1,574,500
Jun 26, 2023 110.99 111.95 110.51 110.67 109.63 1,529,900
Jun 23, 2023 111.67 112.24 110.50 111.03 109.99 2,135,100
Jun 22, 2023 113.64 113.64 112.32 112.43 111.38 1,213,100
Jun 21, 2023 112.50 113.75 111.88 113.53 112.47 1,292,800
Jun 20, 2023 113.18 114.43 113.09 113.25 112.19 1,963,300
Jun 16, 2023 113.55 114.87 112.68 113.44 112.38 3,474,600
Jun 15, 2023 111.57 114.07 111.33 113.34 112.28 1,714,500
Jun 14, 2023 111.26 112.46 110.74 111.78 110.73 1,761,000
Jun 13, 2023 108.74 110.86 108.74 110.82 109.78 1,466,100
Jun 12, 2023 109.87 109.87 107.54 108.82 107.80 2,008,900
Jun 9, 2023 108.87 110.07 108.31 109.71 108.68 1,761,800
Jun 8, 2023 107.50 109.38 107.09 109.05 108.03 1,992,300
Jun 7, 2023 106.21 107.15 105.53 107.08 106.08 1,857,000
Jun 6, 2023 105.60 106.72 105.60 106.29 105.29 1,568,300
Jun 5, 2023 105.41 106.54 104.84 106.16 105.17 2,253,700
Jun 2, 2023 103.31 105.24 102.93 105.06 104.08 2,278,400
Jun 1, 2023 100.34 102.36 99.72 102.13 101.17 2,136,700
May 31, 2023 101.28 102.40 99.89 100.20 99.26 5,724,100
May 30, 2023 99.35 99.44 97.39 98.59 97.67 3,668,600
May 26, 2023 0.33 Dividend
May 26, 2023 98.64 98.90 96.09 98.35 97.43 4,632,700
May 25, 2023 101.02 101.76 97.99 98.89 97.64 20,241,700
May 24, 2023 104.19 104.19 100.99 101.06 99.78 4,165,600
May 23, 2023 104.74 107.61 103.92 104.14 102.82 11,602,900
May 22, 2023 104.97 105.48 104.22 104.34 103.02 845,600
May 19, 2023 105.53 106.35 104.69 104.99 103.66 1,843,400
May 18, 2023 103.75 104.74 103.32 104.43 103.11 1,087,500
May 17, 2023 103.93 104.16 102.97 103.95 102.63 1,957,400
May 16, 2023 104.31 104.54 103.09 103.26 101.95 1,603,300
May 15, 2023 104.77 105.23 104.20 104.64 103.31 1,469,100
May 12, 2023 105.63 106.00 103.90 104.75 103.42 1,242,700
May 11, 2023 106.15 106.53 104.52 105.12 103.79 1,278,700
May 10, 2023 107.31 107.61 105.27 106.81 105.46 1,344,700
May 9, 2023 107.11 107.22 106.08 106.80 105.45 1,452,700
May 8, 2023 109.98 110.84 106.73 107.34 105.98 1,523,300
May 5, 2023 108.00 109.48 107.00 108.97 107.59 2,884,400
May 4, 2023 104.67 107.90 104.11 106.33 104.98 2,583,600
May 3, 2023 105.03 105.72 103.98 104.15 102.83 2,394,700
May 2, 2023 104.16 104.74 102.67 104.52 103.20 1,990,700
May 1, 2023 103.80 105.55 103.61 104.50 103.18 1,068,100
Apr 28, 2023 103.50 104.54 103.11 103.84 102.52 1,906,400
Apr 27, 2023 101.90 104.15 101.82 103.83 102.51 1,290,200
Apr 26, 2023 102.22 102.50 100.84 100.98 99.70 947,600
Apr 25, 2023 104.17 104.55 102.84 102.92 101.62 967,100
Apr 24, 2023 104.12 105.10 103.39 104.54 103.22 997,500
Apr 21, 2023 104.24 104.59 103.48 104.31 102.99 954,000
Apr 20, 2023 102.48 104.40 102.48 104.01 102.69 867,800

Related Tickers

ITT ITT Inc.
124.96
-0.15%
 
PNR Pentair plc
78.53
+0.06%
 
WTS Watts Water Technologies, Inc.
203.21
+1.79%
 
AME AMETEK, Inc.
177.70
+0.24%
 
AOS A. O. Smith Corporation
86.07
-0.72%
 
GGG Graco Inc.
88.38
+0.33%
 
DOV Dover Corporation
169.84
+0.73%
 
IEX IDEX Corporation
227.04
+0.42%
 
NDSN Nordson Corporation
259.59
+0.18%
 
ROK Rockwell Automation, Inc.
269.96
-1.29%