Xylem (XYL)

108.02
+1.28 (1.20%)
NYSE· Last Trade: Sep 3rd, 1:29 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Xylem (XYL)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/2026107.27107.61105.72106.741,983,155106.74
9/01/2026109.68110.20106.59106.891,882,130106.89
8/31/2026110.42111.29110.00110.112,027,463110.11
8/28/2026112.88113.71110.45111.311,458,976111.31
8/27/2026112.55113.32110.84112.652,106,142112.65
8/26/2026113.13114.64113.00113.421,451,265112.99
8/25/2026115.15115.68112.27112.812,231,449112.38
8/24/2026114.56115.43113.46114.181,599,085113.75
8/21/2026114.28114.73112.94113.421,457,224112.99
8/20/2026115.61116.20113.00113.441,510,805113.01
8/19/2026113.99116.81113.98116.211,579,328115.77
8/18/2026116.00116.05112.50113.942,346,626113.51
8/17/2026119.32119.48117.45117.471,262,151117.03
8/14/2026120.08120.32119.00119.681,164,233119.23
8/13/2026122.40122.92119.47120.321,465,140119.86
8/12/2026123.24124.00120.44121.931,595,958121.47
8/11/2026122.00123.68121.62123.181,421,493122.71
8/10/2026120.05123.63120.00121.191,412,216120.73
8/07/2026120.62122.16120.06120.321,516,962119.86
8/06/2026122.70123.71120.38120.761,170,615120.30
8/05/2026122.75122.99121.35122.251,351,684121.79
8/04/2026120.36122.20118.56122.171,734,831121.71
8/03/2026117.76119.72117.51119.081,623,557118.63
7/31/2026117.07118.19114.82116.972,004,394116.53
7/30/2026122.25123.05116.30116.822,493,611116.38
7/29/2026123.10124.37121.02122.132,555,112121.67
7/28/2026122.39127.16119.82124.974,087,342124.50
7/27/2026120.80121.68119.96120.162,207,778119.70
7/24/2026117.28120.20117.16119.751,863,451119.30
7/23/2026116.22117.03115.00116.872,124,392116.43
7/22/2026116.41117.66115.74116.141,625,934115.70
7/21/2026119.50119.99116.86117.002,501,068116.56
7/20/2026122.41122.63119.84120.621,794,337120.16
7/17/2026125.01126.76122.66122.782,736,158122.31
7/16/2026121.71125.70120.90125.302,248,132124.83
7/15/2026120.73121.72119.86121.431,910,631120.97
7/14/2026122.27122.82120.70121.551,465,720121.09
7/13/2026121.33122.89120.44121.211,507,356120.75
7/10/2026119.56121.67119.33121.221,399,729120.76
7/09/2026119.30119.71118.03118.891,337,594118.44
7/08/2026119.11119.94117.31118.621,779,973118.17
7/07/2026120.06120.86117.92120.652,169,182120.19
7/06/2026117.67119.81117.07119.422,124,924118.97
7/02/2026118.01118.87117.05118.121,587,742117.67
7/01/2026119.06120.32117.23117.271,835,187116.83
6/30/2026117.58118.78116.49118.211,792,954117.76
6/29/2026116.12117.67115.66116.731,962,693116.29
6/26/2026117.36117.80115.75116.452,606,127116.01
6/25/2026115.05119.57114.63117.002,374,157116.56
6/24/2026111.25113.74110.70112.041,655,244111.61
6/23/2026110.08112.08109.05110.401,743,692109.98
6/22/2026111.30112.19110.50111.772,447,832111.35
6/18/2026111.57112.74110.75111.423,913,010111.00
6/17/2026111.88113.08109.82110.292,084,946109.87
6/16/2026111.75113.06111.64112.031,578,042111.61
6/15/2026111.61112.52110.73110.971,237,329110.55
6/12/2026110.10110.41108.80110.081,429,234109.66
6/11/2026107.69109.57106.54109.051,424,765108.64
6/10/2026110.40110.47107.13107.131,695,392106.72
6/09/2026110.72111.84109.58110.872,222,391110.45
6/08/2026109.34111.10109.17109.521,672,125109.11
6/05/2026110.40111.34109.28109.941,973,376109.52
6/04/2026111.31111.55109.31110.181,663,496109.76
6/03/2026110.22111.05108.72109.691,955,285109.27