Xylem Inc (XYL) Historical Stock Data
126.87 ↑1.51 (1.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XYL is down -0.24% a day on average. There have been 16 days where Xylem Inc closed green and 14 days where XYL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 126.14 | 126.87 | ↑$0.73 (0.58%) | 126.00 | 127.70 | 1.36M |
| 2024-11-21 | 122.90 | 125.36 | ↑$2.46 (2.00%) | 122.90 | 126.96 | 1.69M |
| 2024-11-20 | 122.59 | 122.82 | ↑$0.23 (0.19%) | 121.45 | 123.24 | 2.04M |
| 2024-11-19 | 121.49 | 122.23 | ↑$0.74 (0.61%) | 120.98 | 122.53 | 0.98M |
| 2024-11-18 | 121.28 | 122.46 | ↑$1.18 (0.97%) | 121.10 | 123.56 | 1.30M |
| 2024-11-15 | 121.73 | 121.78 | ↑$0.05 (0.04%) | 121.01 | 122.68 | 1.83M |
| 2024-11-14 | 123.81 | 121.63 | ↓$2.18 (-1.76%) | 121.61 | 124.57 | 1.19M |
| 2024-11-13 | 123.54 | 123.73 | ↑$0.19 (0.15%) | 122.07 | 125.00 | 1.36M |
| 2024-11-12 | 124.63 | 124.79 | ↑$0.16 (0.13%) | 124.49 | 126.03 | 2.27M |
| 2024-11-11 | 124.58 | 124.63 | ↑$0.05 (0.04%) | 123.25 | 125.07 | 1.16M |
| 2024-11-08 | 123.85 | 124.37 | ↑$0.52 (0.42%) | 123.51 | 125.11 | 884.52K |
| 2024-11-07 | 124.61 | 123.66 | ↓$0.95 (-0.76%) | 123.27 | 125.60 | 1.21M |
| 2024-11-06 | 125.32 | 123.73 | ↓$1.59 (-1.27%) | 122.36 | 125.91 | 2.02M |
| 2024-11-05 | 120.82 | 122.26 | ↑$1.44 (1.19%) | 120.12 | 122.44 | 1.08M |
| 2024-11-04 | 120.25 | 120.84 | ↑$0.59 (0.49%) | 120.25 | 122.15 | 1.35M |
| 2024-11-01 | 121.44 | 119.46 | ↓$1.98 (-1.63%) | 119.36 | 122.44 | 1.92M |
| 2024-10-31 | 125.36 | 121.78 | ↓$3.58 (-2.86%) | 120.85 | 125.40 | 2.38M |
| 2024-10-30 | 129.63 | 130.22 | ↑$0.59 (0.46%) | 129.33 | 130.62 | 1.30M |
| 2024-10-29 | 130.19 | 129.89 | ↓$0.30 (-0.23%) | 128.93 | 130.67 | 0.94M |
| 2024-10-28 | 131.51 | 130.79 | ↓$0.72 (-0.55%) | 130.78 | 132.18 | 694.04K |
| 2024-10-25 | 131.48 | 130.42 | ↓$1.06 (-0.81%) | 130.03 | 131.77 | 638K |
| 2024-10-24 | 131.84 | 130.65 | ↓$1.19 (-0.90%) | 130.02 | 132.14 | 558.15K |
| 2024-10-23 | 131.14 | 131.72 | ↑$0.58 (0.44%) | 130.92 | 132.60 | 724.74K |
| 2024-10-22 | 131.62 | 131.37 | ↓$0.25 (-0.19%) | 130.58 | 132.25 | 0.93M |
| 2024-10-21 | 133.91 | 132.52 | ↓$1.39 (-1.04%) | 132.34 | 134.65 | 656.76K |
| 2024-10-18 | 135.50 | 134.32 | ↓$1.18 (-0.87%) | 133.85 | 135.75 | 1.02M |
| 2024-10-17 | 137.67 | 135.16 | ↓$2.51 (-1.82%) | 134.82 | 138.41 | 1.20M |
| 2024-10-16 | 136.84 | 137.46 | ↑$0.62 (0.45%) | 136.75 | 137.98 | 0.98M |
| 2024-10-15 | 137.63 | 136.68 | ↓$0.95 (-0.69%) | 136.58 | 138.47 | 899.71K |
| 2024-10-14 | 137.18 | 137.24 | ↑$0.06 (0.04%) | 136.13 | 137.50 | 618.86K |
Create an account or log in to view more rows.
$XYL R-E-L-A-X Green is coming
$XYL GET IN mofos!!!
$XYL Buy the dip
$XYL good support.....
$XYL we going up from here
$XYL it can go lower
$XYL keep inchin
$XYL when is earnings
$XYL watch this fly!!!!
$XYL love this stock!!!!