Date	Open	High	Low	Close	Volume	Change (%)
Sep 23, 2024	135.27	135.60	133.99	134.51	739,528	-0.30(-0.22%)
Sep 20, 2024	135.82	136.31	133.77	134.81	2,267,015	-1.49(-1.09%)
Sep 19, 2024	135.55	136.58	134.84	136.30	1,092,331	+3.44(+2.59%)
Sep 18, 2024	133.28	134.85	131.80	132.86	1,559,628	-0.28(-0.21%)
Sep 17, 2024	133.31	134.42	132.28	133.14	993,737	+0.35(+0.26%)
Sep 16, 2024	132.00	133.16	130.12	132.79	977,726	+1.96(+1.50%)
Sep 13, 2024	131.69	132.31	130.63	130.83	995,323	-0.18(-0.14%)
Sep 12, 2024	130.23	131.03	128.67	131.01	1,241,042	+1.14(+0.88%)
Sep 11, 2024	129.73	130.11	126.44	129.87	1,003,115	+0.05(+0.04%)
Sep 10, 2024	129.50	130.03	128.61	129.82	797,240	+0.51(+0.39%)
Sep 09, 2024	127.65	129.80	127.00	129.31	1,072,932	+2.60(+2.05%)
Sep 06, 2024	128.14	129.82	126.58	126.71	1,348,183	-1.32(-1.03%)
Sep 05, 2024	129.04	129.04	126.64	128.03	1,108,597	-1.06(-0.82%)
Sep 04, 2024	129.61	131.48	128.18	129.09	1,744,377	-1.62(-1.24%)
Sep 03, 2024	134.13	136.00	130.31	130.71	2,334,669	-6.82(-4.96%)
Aug 30, 2024	136.06	137.84	135.30	137.53	1,263,089	+1.76(+1.30%)
Aug 29, 2024	136.20	137.72	135.49	135.77	713,498	+0.31(+0.23%)
Aug 28, 2024	135.41	136.27	134.97	135.46	926,023	+0.40(+0.30%)
Aug 27, 2024	135.20	136.08	134.59	135.06	1,463,552	-0.83(-0.61%)
Aug 26, 2024	136.89	138.10	135.57	135.89	810,612	-0.67(-0.49%)
Aug 23, 2024	136.04	137.16	135.18	136.56	694,963	+1.50(+1.11%)
Aug 22, 2024	135.64	136.68	134.74	135.06	900,766	-0.38(-0.28%)
Aug 21, 2024	134.24	135.60	133.81	135.44	2,402,211	+1.65(+1.23%)
Aug 20, 2024	134.04	135.24	132.85	133.79	774,342	-0.23(-0.17%)
Aug 19, 2024	132.69	134.02	132.23	134.02	753,218	+1.58(+1.19%)
Aug 16, 2024	132.65	133.27	131.62	132.45	1,961,707	-0.39(-0.29%)
Aug 15, 2024	132.60	133.91	131.43	132.84	740,994	+1.70(+1.29%)
Aug 14, 2024	131.37	131.88	130.23	131.14	815,577	-0.22(-0.17%)
Aug 13, 2024	128.66	131.43	128.16	131.36	1,642,180	+4.20(+3.30%)
Aug 12, 2024	128.13	128.64	126.47	127.16	815,908	-1.09(-0.85%)
Aug 09, 2024	127.83	128.48	126.36	128.25	912,205	+0.26(+0.20%)
Aug 08, 2024	127.72	128.09	125.82	127.99	1,022,909	+1.50(+1.18%)
Aug 07, 2024	128.74	130.50	126.36	126.49	1,124,260	-0.56(-0.44%)
Aug 06, 2024	126.46	129.07	125.82	127.05	1,249,535	+1.25(+0.99%)
Aug 05, 2024	126.73	128.19	124.68	125.81	1,594,196	-4.00(-3.08%)
Aug 02, 2024	130.78	132.00	128.51	129.81	1,562,836	-3.17(-2.39%)
Aug 01, 2024	132.67	134.38	131.33	132.98	1,596,433	-0.17(-0.13%)
Jul 31, 2024	134.52	135.07	132.25	133.15	2,446,019	+0.02(+0.02%)
Jul 30, 2024	142.62	143.12	132.34	133.13	2,848,615	-8.03(-5.69%)
Jul 29, 2024	140.50	141.56	139.24	141.16	1,563,972	+0.69(+0.49%)
Jul 26, 2024	138.11	141.75	137.46	140.47	1,076,989	+3.70(+2.71%)
Jul 25, 2024	136.66	139.48	135.49	136.77	1,245,821	+0.42(+0.31%)
Jul 24, 2024	139.65	140.24	136.16	136.35	1,013,626	-4.00(-2.85%)
Jul 23, 2024	138.54	140.85	138.04	140.35	862,728	+1.38(+0.99%)
Jul 22, 2024	138.61	139.18	137.40	138.97	905,250	+1.84(+1.35%)
Jul 19, 2024	138.30	138.91	136.19	137.13	1,041,272	-0.55(-0.40%)
Jul 18, 2024	138.02	139.96	137.41	137.67	965,015	-0.96(-0.69%)
Jul 17, 2024	140.14	141.12	138.38	138.63	1,217,750	-2.25(-1.60%)
Jul 16, 2024	137.81	141.06	137.04	140.89	1,215,699	+3.95(+2.88%)
Jul 15, 2024	138.29	138.99	136.56	136.94	1,194,072	-1.12(-0.81%)
Jul 12, 2024	139.22	139.41	137.94	138.05	765,146	+0.55(+0.40%)
Jul 11, 2024	136.86	138.87	135.64	137.50	832,375	+1.53(+1.12%)
Jul 10, 2024	133.47	136.07	132.98	135.98	863,808	+2.74(+2.06%)
Jul 09, 2024	133.75	134.26	133.14	133.24	941,197	-0.47(-0.35%)
Jul 08, 2024	134.45	135.62	133.50	133.71	748,764	-0.20(-0.15%)
Jul 05, 2024	132.20	133.94	130.77	133.90	1,109,256	+1.55(+1.17%)
Jul 03, 2024	131.92	133.07	131.30	132.36	860,521	+0.44(+0.33%)
Jul 02, 2024	130.62	132.35	130.30	131.92	899,605	+0.74(+0.56%)
Jul 01, 2024	135.89	135.89	130.60	131.18	1,574,867	-4.09(-3.02%)
Jun 28, 2024	136.28	137.62	133.94	135.27	2,203,446	-0.76(-0.56%)
Jun 27, 2024	136.35	136.86	135.73	136.03	832,116	+0.18(+0.13%)
Jun 26, 2024	135.35	136.24	134.65	135.85	1,249,991	-0.72(-0.53%)
Jun 25, 2024	137.46	137.70	135.61	136.57	1,221,191	-1.41(-1.02%)
Jun 24, 2024	138.46	139.79	137.51	137.97	1,184,416	-0.33(-0.24%)
Jun 21, 2024	138.81	138.81	136.97	138.30	1,709,407	-0.56(-0.40%)
Jun 20, 2024	139.63	140.00	138.48	138.86	975,878	-1.14(-0.81%)
Jun 18, 2024	139.17	140.15	138.39	140.00	909,957	+0.83(+0.59%)
Jun 17, 2024	137.56	139.47	137.00	139.17	1,178,920	+1.52(+1.10%)
Jun 14, 2024	139.05	140.00	135.63	137.65	885,462	-2.64(-1.88%)
Jun 13, 2024	139.88	140.57	138.97	140.30	821,060	-0.01(-0.01%)
Jun 12, 2024	140.07	141.06	139.59	140.31	671,371	+2.15(+1.56%)
Jun 11, 2024	138.34	138.34	136.76	138.15	727,329	-0.73(-0.52%)
Jun 10, 2024	136.57	138.88	136.21	138.88	1,307,660	+1.93(+1.41%)
Jun 07, 2024	136.11	137.59	135.16	136.96	876,258	+0.45(+0.33%)
Jun 06, 2024	138.85	139.83	135.88	136.51	1,193,477	-2.79(-2.01%)
Jun 05, 2024	137.14	139.38	136.77	139.30	976,095	+2.56(+1.87%)
Jun 04, 2024	137.82	138.36	135.97	136.74	1,081,310	-1.51(-1.09%)
Jun 03, 2024	140.83	140.87	136.99	138.24	2,472,811	-2.40(-1.71%)
May 31, 2024	139.34	141.01	137.76	140.65	3,023,226	+1.61(+1.16%)
May 30, 2024	137.68	139.79	136.70	139.03	1,756,113	+1.81(+1.32%)
May 29, 2024	137.97	138.36	136.45	137.22	2,211,867	-2.40(-1.72%)
May 28, 2024	143.46	143.65	139.43	139.62	2,092,075	-3.87(-2.70%)
May 24, 2024	144.02	144.33	142.27	143.49	1,484,873	+0.53(+0.37%)
May 23, 2024	145.12	145.12	142.66	142.97	856,262	-1.47(-1.02%)
May 22, 2024	144.90	145.09	143.92	144.44	1,313,347	-0.75(-0.51%)
May 21, 2024	144.79	145.31	143.62	145.18	966,408	+0.18(+0.12%)
May 20, 2024	142.83	145.16	142.64	145.00	1,249,346	+2.44(+1.71%)
May 17, 2024	142.46	142.63	141.21	142.57	2,318,480	+0.64(+0.45%)
May 16, 2024	142.65	142.86	141.78	141.93	1,611,645	-1.10(-0.77%)
May 15, 2024	142.18	143.27	142.13	143.03	1,397,575	+1.71(+1.21%)
May 14, 2024	140.52	141.97	140.19	141.32	954,826	+0.80(+0.57%)
May 13, 2024	142.25	142.55	140.01	140.53	1,283,667	-1.72(-1.21%)
May 10, 2024	142.13	142.87	141.55	142.25	707,774	+0.39(+0.27%)
May 09, 2024	140.77	141.97	139.98	141.86	961,632	+1.40(+1.00%)
May 08, 2024	139.19	140.56	139.02	140.46	899,081	+1.16(+0.84%)
May 07, 2024	138.94	140.51	137.94	139.29	1,314,505	+0.83(+0.60%)
May 06, 2024	137.31	138.48	136.64	138.47	958,518	+1.98(+1.45%)
May 03, 2024	136.78	137.73	134.45	136.49	1,425,664	+1.21(+0.90%)
May 02, 2024	131.73	136.45	131.33	135.28	2,799,621	+5.00(+3.84%)
May 01, 2024	129.92	132.37	129.48	130.27	1,783,317	+0.26(+0.20%)
Apr 30, 2024	131.36	133.01	129.89	130.01	1,404,545	-1.88(-1.43%)
Apr 29, 2024	131.76	132.64	130.98	131.89	1,284,590	+0.19(+0.14%)
Apr 26, 2024	129.72	131.95	129.11	131.70	1,118,150	+1.78(+1.37%)
Apr 25, 2024	128.94	130.51	127.42	129.92	968,645	-0.06(-0.05%)
Apr 24, 2024	130.81	131.53	128.90	129.98	1,058,569	-0.05(-0.04%)
Apr 23, 2024	128.94	130.17	128.60	130.03	950,649	+1.73(+1.35%)
Apr 22, 2024	127.49	129.11	126.78	128.30	1,067,523	+1.13(+0.89%)
Apr 19, 2024	126.89	127.98	126.29	127.17	2,261,898	+0.68(+0.53%)
Apr 18, 2024	126.49	127.78	126.24	126.49	1,145,192	+0.94(+0.74%)
Apr 17, 2024	127.81	127.81	124.00	125.56	1,448,948	-1.77(-1.39%)
Apr 16, 2024	126.34	128.05	125.45	127.33	1,156,031	+0.71(+0.56%)
Apr 15, 2024	128.75	129.20	126.03	126.62	996,598	-0.82(-0.64%)
Apr 12, 2024	127.27	128.00	126.52	127.44	904,287	-0.68(-0.53%)
Apr 11, 2024	127.72	128.42	126.51	128.11	946,632	+0.60(+0.47%)
Apr 10, 2024	126.02	128.10	125.36	127.52	1,042,406	-0.74(-0.57%)
Apr 09, 2024	127.56	128.31	125.82	128.25	786,261	+1.17(+0.92%)
Apr 08, 2024	128.17	128.39	126.95	127.08	776,732	-0.52(-0.41%)
Apr 05, 2024	126.74	128.26	126.33	127.60	757,946	+1.01(+0.80%)
Apr 04, 2024	129.01	129.32	126.36	126.58	1,135,503	-1.60(-1.25%)
Apr 03, 2024	127.01	129.05	126.95	128.18	1,153,352	+0.74(+0.58%)
Apr 02, 2024	128.08	128.10	126.50	127.45	1,150,475	-0.52(-0.40%)
Apr 01, 2024	128.57	128.82	127.24	127.96	720,601	-0.60(-0.46%)
Mar 28, 2024	128.88	129.25	129.24	128.56	958,207	-0.14(-0.11%)
Mar 27, 2024	127.95	128.77	127.43	128.70	964,750	+1.47(+1.16%)
Mar 26, 2024	126.89	127.81	126.59	127.23	857,888	+0.14(+0.11%)
Mar 25, 2024	128.13	128.68	126.83	127.09	892,825	-1.44(-1.12%)
Mar 22, 2024	129.25	129.79	128.09	128.53	736,260	-0.78(-0.60%)
Mar 21, 2024	128.52	130.17	128.52	129.31	1,035,285	+1.27(+0.99%)
Mar 20, 2024	127.72	128.03	126.56	128.03	993,049	+0.26(+0.20%)
Mar 19, 2024	126.90	127.86	126.70	127.78	811,179	+0.96(+0.75%)
Mar 18, 2024	126.69	127.29	126.13	126.82	723,821	+0.22(+0.17%)
Mar 15, 2024	126.13	127.57	125.52	126.60	1,545,743	-0.69(-0.54%)
Mar 14, 2024	127.05	127.43	125.97	127.29	1,342,563	-0.06(-0.05%)
Mar 13, 2024	127.78	127.85	126.81	127.35	877,107	-0.44(-0.34%)
Mar 12, 2024	125.83	127.83	125.76	127.78	1,035,163	+2.27(+1.81%)
Mar 11, 2024	126.21	126.37	124.85	125.52	1,025,309	-0.90(-0.71%)
Mar 08, 2024	126.62	127.30	125.92	126.41	765,626	+0.11(+0.09%)
Mar 07, 2024	126.49	127.02	125.84	126.30	910,232	+0.62(+0.49%)
Mar 06, 2024	125.65	126.51	125.08	125.69	1,124,826	+0.16(+0.13%)
Mar 05, 2024	127.04	127.19	125.02	125.53	929,053	-1.65(-1.30%)
Mar 04, 2024	126.94	127.91	126.89	127.18	922,118	-0.09(-0.07%)
Mar 01, 2024	126.02	127.49	125.56	127.27	817,449	+0.89(+0.70%)
Feb 29, 2024	125.25	126.81	124.59	126.38	1,838,826	+1.41(+1.13%)
Feb 28, 2024	124.60	125.65	124.60	124.97	881,652	-0.06(-0.05%)
Feb 27, 2024	125.26	125.75	124.08	125.03	937,098	-0.02(-0.02%)
Feb 26, 2024	124.97	126.36	124.55	125.05	1,121,111	+0.08(+0.06%)
Feb 23, 2024	125.00	125.88	124.71	124.97	743,080	+0.53(+0.42%)
Feb 22, 2024	123.56	124.67	123.08	124.44	904,955	+1.60(+1.30%)
Feb 21, 2024	123.74	123.81	122.06	122.84	1,043,788	-0.61(-0.49%)
Feb 20, 2024	122.24	124.03	121.58	123.45	1,418,659	+0.67(+0.54%)
Feb 16, 2024	123.25	123.73	122.49	122.78	1,217,659	-0.62(-0.51%)
Feb 15, 2024	123.44	123.98	122.73	123.41	900,826	+0.26(+0.21%)
Feb 14, 2024	121.41	123.20	121.08	123.15	1,015,613	+2.41(+2.00%)
Feb 13, 2024	120.73	121.54	119.81	120.74	1,350,366	-1.56(-1.27%)
Feb 12, 2024	123.16	123.48	122.06	122.30	1,268,264	-0.99(-0.80%)
Feb 09, 2024	121.36	123.38	121.07	123.29	1,601,424	+1.90(+1.57%)
Feb 08, 2024	122.70	122.70	120.16	121.38	1,919,856	-0.96(-0.79%)
Feb 07, 2024	119.69	123.55	119.42	122.34	3,529,960	+3.76(+3.17%)
Feb 06, 2024	115.25	118.96	114.79	118.59	3,329,506	+5.44(+4.80%)
Feb 05, 2024	112.08	113.73	111.11	113.15	1,967,579	-1.33(-1.16%)
Feb 02, 2024	113.66	115.03	113.21	114.48	1,656,053	+0.04(+0.03%)
Feb 01, 2024	111.92	114.44	111.72	114.44	1,122,177	+2.92(+2.61%)
Jan 31, 2024	112.99	113.36	111.27	111.52	1,315,513	-1.30(-1.15%)
Jan 30, 2024	112.00	113.12	111.28	112.82	968,692	+0.39(+0.34%)
Jan 29, 2024	111.09	112.46	110.97	112.44	1,318,837	+0.96(+0.86%)
Jan 26, 2024	112.64	112.83	111.36	111.47	961,076	-0.59(-0.52%)
Jan 25, 2024	111.72	112.10	110.81	112.06	1,247,157	+1.27(+1.15%)
Jan 24, 2024	113.38	113.57	110.75	110.79	883,595	-2.04(-1.81%)
Jan 23, 2024	113.02	113.05	111.69	112.83	724,865	+0.38(+0.34%)
Jan 22, 2024	111.47	112.72	111.11	112.46	896,304	+1.50(+1.35%)
Jan 19, 2024	110.90	111.04	109.38	110.96	1,138,571	+0.47(+0.42%)
Jan 18, 2024	108.84	110.63	108.81	110.49	1,286,979	+1.70(+1.56%)
Jan 17, 2024	108.85	109.79	108.50	108.80	1,364,258	-1.26(-1.14%)
Jan 16, 2024	110.20	110.37	109.26	110.06	1,574,037	-0.76(-0.69%)
Jan 12, 2024	111.22	111.88	109.99	110.82	1,243,183	+0.06(+0.05%)
Jan 11, 2024	111.49	111.94	110.07	110.76	1,044,599	-0.57(-0.51%)
Jan 10, 2024	111.20	111.85	110.46	111.33	858,029	+0.13(+0.12%)
Jan 09, 2024	111.12	111.51	110.46	111.20	955,490	-0.73(-0.66%)
Jan 08, 2024	111.36	111.96	110.80	111.93	911,688	+0.69(+0.62%)
Jan 05, 2024	111.24	112.09	110.37	111.24	1,153,742	-0.18(-0.16%)
Jan 04, 2024	111.54	112.39	111.05	111.42	1,363,679	+0.76(+0.69%)
Jan 03, 2024	112.28	112.35	110.61	110.65	1,192,514	-2.09(-1.86%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Xylem (NY: XYL )

Historical Prices

Sections

Services

Log In Using Your Account

Xylem (NY: XYL )

Historical Prices

Sections

Services