Xylem Inc (XYL) Historical Stock Data
126.93 ↓0.32 (-0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XYL is up 0.15% a day on average. There have been 15 days where Xylem Inc closed green and 15 days where XYL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 127.18 | 126.93 | ↓$0.25 (-0.20%) | 126.78 | 127.71 | 1.17M |
| 2025-05-12 | 127.11 | 127.25 | ↑$0.14 (0.11%) | 125.67 | 127.30 | 1.53M |
| 2025-05-09 | 123.56 | 122.85 | ↓$0.71 (-0.57%) | 122.63 | 124.00 | 664.76K |
| 2025-05-08 | 121.93 | 123.31 | ↑$1.38 (1.13%) | 121.93 | 124.35 | 0.99M |
| 2025-05-07 | 120.94 | 121.09 | ↑$0.15 (0.12%) | 120.47 | 122.29 | 1.58M |
| 2025-05-06 | 120.95 | 120.45 | ↓$0.50 (-0.41%) | 120.41 | 122.47 | 1.53M |
| 2025-05-05 | 123.24 | 122.33 | ↓$0.91 (-0.74%) | 122.31 | 124.39 | 1.37M |
| 2025-05-02 | 122.66 | 124.25 | ↑$1.59 (1.30%) | 122.44 | 125.27 | 1.79M |
| 2025-05-01 | 121.03 | 120.75 | ↓$0.28 (-0.23%) | 120.25 | 121.85 | 1.74M |
| 2025-04-30 | 118.06 | 120.57 | ↑$2.51 (2.13%) | 117.04 | 120.79 | 2.63M |
| 2025-04-29 | 119.00 | 118.62 | ↓$0.38 (-0.32%) | 115.37 | 119.44 | 2.86M |
| 2025-04-28 | 116.83 | 115.92 | ↓$0.91 (-0.78%) | 114.49 | 117.37 | 2.41M |
| 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 |
Create an account or log in to view more rows.
$XYL added!
$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