Xylem Inc (XYL) Historical Stock Data
116.10 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XYL is up 0.09% a day on average. There have been 17 days where Xylem Inc closed green and 13 days where XYL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 115.62 | 116.10 | ↑$0.48 (0.42%) | 114.74 | 116.36 | 1.92M |
| 2025-04-24 | 113.53 | 115.61 | ↑$2.08 (1.83%) | 113.15 | 116.15 | 1.82M |
| 2025-04-23 | 114.20 | 113.35 | ↓$0.85 (-0.74%) | 112.98 | 116.31 | 1.77M |
| 2025-04-22 | 110.00 | 111.70 | ↑$1.70 (1.55%) | 109.26 | 111.93 | 2.39M |
| 2025-04-21 | 109.21 | 108.52 | ↓$0.69 (-0.63%) | 107.04 | 110.01 | 1.92M |
| 2025-04-17 | 109.26 | 110.42 | ↑$1.16 (1.06%) | 109.26 | 111.51 | 2.15M |
| 2025-04-16 | 108.26 | 109.19 | ↑$0.93 (0.86%) | 108.26 | 110.73 | 2.48M |
| 2025-04-15 | 110.33 | 109.14 | ↓$1.19 (-1.08%) | 108.94 | 110.75 | 1.50M |
| 2025-04-14 | 111.24 | 109.70 | ↓$1.54 (-1.38%) | 108.59 | 111.24 | 1.69M |
| 2025-04-11 | 107.32 | 109.06 | ↑$1.74 (1.62%) | 105.73 | 110.20 | 1.47M |
| 2025-04-10 | 108.26 | 107.68 | ↓$0.58 (-0.54%) | 104.14 | 109.13 | 2.17M |
| 2025-04-09 | 101.76 | 110.50 | ↑$8.74 (8.59%) | 100.72 | 111.17 | 2.93M |
| 2025-04-08 | 106.85 | 102.86 | ↓$3.99 (-3.73%) | 101.30 | 108.06 | 3.70M |
| 2025-04-07 | 102.48 | 103.69 | ↑$1.21 (1.18%) | 100.48 | 107.54 | 2.72M |
| 2025-04-04 | 108.00 | 104.60 | ↓$3.40 (-3.15%) | 104.24 | 108.28 | 2.84M |
| 2025-04-03 | 115.46 | 110.99 | ↓$4.47 (-3.87%) | 110.94 | 116.28 | 2.76M |
| 2025-04-02 | 118.51 | 119.05 | ↑$0.54 (0.46%) | 117.74 | 119.25 | 2.65M |
| 2025-04-01 | 119.36 | 119.88 | ↑$0.52 (0.44%) | 118.21 | 120.30 | 1.41M |
| 2025-03-31 | 118.64 | 119.46 | ↑$0.82 (0.69%) | 116.52 | 120.11 | 1.69M |
| 2025-03-28 | 121.58 | 119.44 | ↓$2.14 (-1.76%) | 119.39 | 122.57 | 1.59M |
| 2025-03-27 | 122.83 | 122.02 | ↓$0.81 (-0.66%) | 121.43 | 123.82 | 1.63M |
| 2025-03-26 | 122.86 | 123.13 | ↑$0.27 (0.22%) | 122.45 | 123.83 | 1.64M |
| 2025-03-25 | 121.63 | 123.09 | ↑$1.46 (1.20%) | 120.37 | 123.42 | 1.75M |
| 2025-03-24 | 119.97 | 120.80 | ↑$0.83 (0.69%) | 119.28 | 121.04 | 2.25M |
| 2025-03-21 | 118.69 | 118.47 | ↓$0.22 (-0.19%) | 117.04 | 119.21 | 2.66M |
| 2025-03-20 | 120.07 | 119.84 | ↓$0.23 (-0.19%) | 119.13 | 120.75 | 1.33M |
| 2025-03-19 | 120.78 | 121.31 | ↑$0.53 (0.44%) | 120.33 | 122.19 | 1.65M |
| 2025-03-18 | 122.67 | 120.92 | ↓$1.75 (-1.43%) | 120.64 | 122.95 | 1.35M |
| 2025-03-17 | 122.50 | 123.08 | ↑$0.58 (0.47%) | 122.44 | 124.52 | 1.71M |
| 2025-03-14 | 122.53 | 122.76 | ↑$0.23 (0.19%) | 121.76 | 123.27 | 1.81M |
Create an account or log in to view more rows.
$XYL lets see if it can hold the line
$XYL Fuk the 1% even though i feel like the 1%
$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