Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Xylem Inc. (XYL)

Compare
Time to buy XYL?
119.05
-0.83
(-0.69%)
At close: April 2 at 4:00:02 PM EDT
116.50
-2.55
(-2.14%)
Pre-Market: 4:48:31 AM EDT
Time to buy XYL?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 2025118.51119.25117.74119.05119.052,648,400
Apr 1, 2025119.36120.30118.21119.88119.881,414,800
Mar 31, 2025118.64120.11116.52119.46119.461,694,800
Mar 28, 2025121.58122.66119.39119.44119.441,590,300
Mar 27, 2025122.83123.85121.43122.02122.021,625,200
Mar 26, 2025122.86123.83122.45123.13123.131,643,300
Mar 25, 2025121.63123.48120.37123.09123.091,745,400
Mar 24, 2025119.97121.10119.28120.80120.802,251,800
Mar 21, 2025118.69119.21117.04118.47118.472,663,500
Mar 20, 2025120.07120.81119.13119.84119.841,329,200
Mar 19, 2025120.78122.19120.33121.31121.311,646,100
Mar 18, 2025122.67122.95120.64120.92120.921,346,600
Mar 17, 2025122.50124.52122.13123.08123.081,712,300
Mar 14, 2025122.53123.27121.76122.76122.761,810,300
Mar 13, 2025122.86123.95120.79121.00121.001,385,500
Mar 12, 2025124.18124.54122.77122.85122.851,118,000
Mar 11, 2025128.05128.16123.49123.63123.631,884,000
Mar 10, 2025129.09130.88127.72128.25128.251,339,600
Mar 7, 2025128.02130.91127.25130.62130.621,282,800
Mar 6, 2025128.04129.65127.19128.96128.961,504,700
Mar 5, 2025127.62130.85127.56129.67129.671,521,100
Mar 4, 2025127.76129.25126.52127.32127.321,819,000
Mar 3, 2025131.41132.70129.11129.78129.781,318,000
Feb 28, 2025129.67131.16128.73130.89130.892,510,800
Feb 27, 2025128.38129.65127.92128.78128.782,093,200
Feb 26, 2025128.67129.57128.20128.50128.501,280,800
Feb 25, 2025128.35130.00127.58128.06128.062,319,200
Feb 24, 2025127.75128.96126.23128.23128.231,511,700
Feb 21, 2025130.06130.50127.02127.34127.341,234,300
Feb 20, 2025130.37130.37128.50129.73129.73830,700
Feb 19, 2025129.72130.62129.35130.26130.261,006,700
Feb 18, 2025 0.40 Dividend
Feb 18, 2025129.32130.89128.50130.49130.491,132,100
Feb 14, 2025131.28131.74129.21129.38128.981,162,500
Feb 13, 2025130.31131.43129.64131.09130.68818,500
Feb 12, 2025130.17131.43129.56129.91129.511,718,000
Feb 11, 2025130.93132.90130.08132.04131.631,211,900
Feb 10, 2025132.03132.17130.29131.26130.851,490,400
Feb 7, 2025131.48132.61130.71131.09130.682,040,200
Feb 6, 2025130.14131.63129.00131.42131.011,748,600
Feb 5, 2025129.00131.43128.49129.81129.411,970,500
Feb 4, 2025125.00131.93125.00129.24128.842,556,400
Feb 3, 2025122.31123.40120.53122.80122.421,795,100
Jan 31, 2025120.14124.29120.07124.04123.661,983,300
Jan 30, 2025122.13122.90120.51121.79121.411,197,600
Jan 29, 2025121.15122.56121.07121.25120.88727,200
Jan 28, 2025121.91122.24120.49121.34120.96957,500
Jan 27, 2025120.55122.36120.09122.18121.80885,200
Jan 24, 2025121.78122.71121.00121.57121.191,066,200
Jan 23, 2025121.61122.49120.75121.58121.201,028,300
Jan 22, 2025121.89122.93121.04121.64121.261,191,000
Jan 21, 2025120.68122.38120.10121.92121.541,182,400
Jan 17, 2025119.98120.83119.25119.66119.291,396,500
Jan 16, 2025116.97119.21116.71118.95118.581,465,500
Jan 15, 2025117.61118.23115.36116.09115.731,340,000
Jan 14, 2025115.85116.38114.27115.42115.062,137,000
Jan 13, 2025113.54115.68113.26115.64115.281,154,300
Jan 10, 2025114.38115.56113.74114.02113.671,334,500
Jan 8, 2025115.16116.05114.25115.91115.551,274,500
Jan 7, 2025116.89117.52115.09115.78115.421,232,400
Jan 6, 2025117.62117.88116.35116.84116.481,166,500
Jan 3, 2025116.17117.80116.17117.18116.82816,600
Jan 2, 2025117.02117.72115.90115.95115.591,015,900
Dec 31, 2024116.78117.11115.57116.02115.66641,600
Dec 30, 2024116.46116.80115.16116.28115.92586,800
Dec 27, 2024117.60119.10117.18117.53117.17552,400
Dec 26, 2024117.80118.72117.54118.47118.10575,700
Dec 24, 2024117.37118.36117.23118.15117.78379,300
Dec 23, 2024116.77117.81116.57117.51117.15945,800
Dec 20, 2024116.07118.12115.90117.14116.782,799,600
Dec 19, 2024117.44118.92116.13116.43116.071,708,000
Dec 18, 2024120.79121.56116.88116.92116.561,638,500
Dec 17, 2024119.73121.76119.73120.77120.402,009,200
Dec 16, 2024120.72122.57120.00120.78120.411,515,900
Dec 13, 2024120.93121.64120.40120.60120.231,353,600
Dec 12, 2024122.08122.88120.76121.07120.701,577,500
Dec 11, 2024129.37129.37123.08123.38123.002,273,800
Dec 10, 2024129.91130.33126.80128.57128.171,767,300
Dec 9, 2024127.59130.12127.20129.35128.951,933,700
Dec 6, 2024127.00127.74126.13126.37125.98980,200
Dec 5, 2024127.40127.90126.20126.23125.84975,600
Dec 4, 2024127.94128.42127.27127.54127.151,157,300
Dec 3, 2024127.06128.00125.86127.69127.301,050,700
Dec 2, 2024126.70127.25125.18127.01126.621,418,300
Nov 29, 2024126.39127.83126.07126.75126.361,084,000
Nov 27, 2024125.44127.08124.93125.61125.221,225,200
Nov 26, 2024 0.36 Dividend
Nov 26, 2024128.27128.67124.42124.54124.151,536,300
Nov 25, 2024127.43129.28126.12128.94128.184,258,900
Nov 22, 2024126.14127.73125.76126.87126.121,365,600
Nov 21, 2024122.90126.97122.90125.36124.621,686,200
Nov 20, 2024122.59123.28121.39122.82122.102,043,000
Nov 19, 2024121.49122.53120.98122.23121.511,717,400
Nov 18, 2024121.28123.56121.07122.46121.741,459,300
Nov 15, 2024121.73122.68121.01121.78121.061,831,300
Nov 14, 2024123.81124.57121.61121.63120.921,691,700
Nov 13, 2024123.54125.00122.07123.73123.002,230,700
Nov 12, 2024124.63126.03124.46124.79124.062,744,600
Nov 11, 2024124.58125.07123.12124.63123.901,193,900
Nov 8, 2024123.85125.11123.48124.37123.64884,500
Nov 7, 2024124.61125.60123.27123.66122.931,223,100
Nov 6, 2024125.32125.91122.36123.73123.002,024,500
Nov 5, 2024120.82122.44120.12122.26121.541,085,000
Nov 4, 2024120.25122.15120.25120.84120.131,348,300
Nov 1, 2024121.44122.44119.36119.46118.761,925,000
Oct 31, 2024125.36125.60120.85121.78121.062,891,900
Oct 30, 2024129.63130.62129.03130.22129.451,318,500
Oct 29, 2024130.19130.67128.91129.89129.13972,100
Oct 28, 2024131.51132.24130.78130.79130.02694,000
Oct 25, 2024131.48131.77130.02130.42129.65643,900
Oct 24, 2024131.84132.22130.02130.65129.88747,200
Oct 23, 2024131.14132.60130.91131.72130.95724,700
Oct 22, 2024131.62132.25130.58131.37130.60927,600
Oct 21, 2024133.91134.65132.34132.52131.74656,800
Oct 18, 2024135.50135.86133.85134.32133.531,018,200
Oct 17, 2024137.67138.50134.82135.16134.371,200,100
Oct 16, 2024136.84137.98136.75137.46136.65978,200
Oct 15, 2024137.63138.47136.57136.68135.88899,700
Oct 14, 2024137.18137.50136.13137.24136.43657,200
Oct 11, 2024134.68137.06134.27136.86136.06812,800
Oct 10, 2024135.44135.99134.09134.17133.38922,400
Oct 9, 2024134.56136.57133.85136.29135.49989,200
Oct 8, 2024134.31134.65133.06134.20133.411,108,100
Oct 7, 2024132.68134.11132.02134.03133.24735,500
Oct 4, 2024134.31134.31132.27133.47132.69735,000
Oct 3, 2024134.09134.09131.98133.06132.281,007,800
Oct 2, 2024133.52134.73133.21134.38133.59886,300
Oct 1, 2024135.10135.23132.74134.39133.601,377,500
Sep 30, 2024133.85135.09132.69135.03134.241,005,600
Sep 27, 2024134.66136.29133.78134.51133.72691,300
Sep 26, 2024134.90135.50134.01134.13133.34847,000
Sep 25, 2024133.73134.95133.16133.61132.83971,800
Sep 24, 2024133.95134.38132.71133.04132.261,373,100
Sep 23, 2024135.27135.60133.99134.51133.72739,500
Sep 20, 2024135.82136.31133.77134.81134.022,267,000
Sep 19, 2024135.55136.58134.85136.30135.501,092,300
Sep 18, 2024133.28134.85131.80132.86132.081,559,200
Sep 17, 2024133.31134.42132.28133.14132.36993,600
Sep 16, 2024132.00133.16130.12132.79132.01977,700
Sep 13, 2024131.69132.31130.64130.83130.06995,300
Sep 12, 2024130.23131.03128.67131.01130.241,241,000
Sep 11, 2024129.73130.11126.44129.87129.111,003,100
Sep 10, 2024129.50130.03128.61129.82129.06797,200
Sep 9, 2024127.65129.80127.00129.31128.551,072,800
Sep 6, 2024128.14129.82126.58126.71125.971,348,200
Sep 5, 2024129.04129.04126.64128.03127.281,108,600
Sep 4, 2024129.61131.48128.18129.09128.331,744,400
Sep 3, 2024134.13136.00130.31130.71129.942,334,700
Aug 30, 2024136.06137.84135.30137.53136.721,263,100
Aug 29, 2024 0.36 Dividend
Aug 29, 2024136.20137.72135.49135.77134.97713,500
Aug 28, 2024135.77136.63135.33135.82134.66923,400
Aug 27, 2024135.56136.44134.95135.42134.271,459,700
Aug 26, 2024137.25138.47135.93136.25135.09808,500
Aug 23, 2024136.40137.53135.54136.92135.75693,100
Aug 22, 2024136.00137.04135.10135.42134.27898,400
Aug 21, 2024134.60135.96134.17135.80134.641,932,300
Aug 20, 2024134.40135.60133.20134.15133.01772,300
Aug 19, 2024133.04134.38132.58134.38133.24751,200
Aug 16, 2024133.00133.63131.97132.80131.671,956,500
Aug 15, 2024132.95134.27131.78133.19132.06739,000
Aug 14, 2024131.72132.23130.58131.49130.37813,400
Aug 13, 2024129.00131.78128.50131.71130.591,637,800
Aug 12, 2024128.47128.98126.81127.50126.41813,900
Aug 9, 2024128.17128.82126.70128.59127.50909,800
Aug 8, 2024128.06128.43126.15128.33127.241,020,200
Aug 7, 2024129.08130.85126.70126.83125.751,121,300
Aug 6, 2024126.80129.41126.15127.39126.311,246,200
Aug 5, 2024127.07128.54125.01126.14125.071,590,000
Aug 2, 2024131.13132.35128.85130.15129.041,557,100
Aug 1, 2024133.02134.74131.68133.33132.201,591,700
Jul 31, 2024134.88135.43132.60133.50132.362,439,500
Jul 30, 2024143.00143.50132.69133.48132.342,841,100
Jul 29, 2024140.87141.94139.61141.53140.331,559,700
Jul 26, 2024138.48142.13137.82140.84139.641,074,100
Jul 25, 2024137.02139.85135.85137.13135.961,242,500
Jul 24, 2024140.02140.62136.52136.71135.551,010,600
Jul 23, 2024138.91141.22138.41140.72139.52860,400
Jul 22, 2024138.98139.55137.76139.34138.15902,900
Jul 19, 2024138.67139.28136.55137.49136.321,038,500
Jul 18, 2024138.39140.33137.77138.04136.87962,400
Jul 17, 2024140.51141.50138.75139.00137.821,214,500
Jul 16, 2024138.18141.44137.40141.26140.061,212,500
Jul 15, 2024138.66139.36136.92137.30136.131,190,800
Jul 12, 2024139.59139.79138.31138.42137.24763,100
Jul 11, 2024137.22139.24136.00137.87136.70830,200
Jul 10, 2024133.82136.43133.33136.34135.18861,500
Jul 9, 2024134.10134.62133.49133.59132.45938,700
Jul 8, 2024134.81135.98133.86134.06132.92746,800
Jul 5, 2024132.55134.30131.12134.26133.121,106,300
Jul 3, 2024132.27133.42131.65132.71131.58858,200
Jul 2, 2024130.97132.70130.65132.27131.14897,200
Jul 1, 2024136.25136.25130.95131.53130.411,562,600
Jun 28, 2024136.64137.99134.30135.63134.482,197,600
Jun 27, 2024136.71137.22136.09136.39135.23829,900
Jun 26, 2024135.71136.60135.01136.21135.051,246,700
Jun 25, 2024137.82138.07135.97136.93135.761,218,000
Jun 24, 2024138.83140.16137.88138.34137.161,181,300
Jun 21, 2024139.18139.18137.33138.67137.491,699,100
Jun 20, 2024140.00140.37138.85139.23138.05973,300
Jun 18, 2024139.54140.52138.76140.37139.18907,500
Jun 17, 2024137.93139.85137.36139.54138.351,175,800
Jun 14, 2024139.42140.37135.99138.02136.85883,100
Jun 13, 2024140.25140.94139.34140.67139.47818,900
Jun 12, 2024140.44141.44139.97140.68139.48669,600
Jun 11, 2024138.71138.71137.12138.52137.34725,400
Jun 10, 2024136.93139.25136.57139.25138.061,304,100
Jun 7, 2024136.47137.96135.52137.32136.15873,900
Jun 6, 2024139.22140.20136.24136.87135.711,190,300
Jun 5, 2024137.50139.75137.13139.67138.48973,500
Jun 4, 2024138.19138.73136.33137.10135.931,078,400
Jun 3, 2024141.20141.24137.35138.61137.432,466,300
May 31, 2024139.71141.39138.13141.02139.823,015,200
May 30, 2024 0.36 Dividend
May 30, 2024138.05140.16137.06139.40138.211,751,500
May 29, 2024138.70139.09137.17137.95136.422,200,200
May 28, 2024144.22144.41140.17140.36138.802,080,800
May 24, 2024144.78145.09143.02144.25142.651,477,100
May 23, 2024145.89145.89143.41143.72142.13851,800
May 22, 2024145.66145.86144.68145.20143.591,306,400
May 21, 2024145.56146.08144.38145.95144.33961,300
May 20, 2024143.58145.93143.39145.77144.151,243,500
May 17, 2024143.21143.38141.96143.32141.732,306,300
May 16, 2024143.40143.61142.53142.68141.101,603,200
May 15, 2024142.93144.03142.88143.79142.191,390,200
May 14, 2024141.26142.72140.93142.07140.49949,800
May 13, 2024143.00143.30140.75141.27139.701,276,900
May 10, 2024142.88143.62142.30143.00141.41704,100
May 9, 2024141.51142.72140.72142.61141.03956,600
May 8, 2024139.92141.30139.75141.20139.63894,400
May 7, 2024139.67141.25138.67140.03138.481,307,600
May 6, 2024138.03139.21137.36139.20137.66953,500
May 3, 2024137.50138.46135.16137.21135.691,418,000
May 2, 2024132.43137.18132.02135.99134.482,784,800
May 1, 2024130.61133.07130.17130.96129.511,773,900
Apr 30, 2024132.05133.71130.58130.70129.251,397,800
Apr 29, 2024132.46133.34131.67132.59131.121,277,800
Apr 26, 2024130.41132.65129.79132.40130.931,112,300
Apr 25, 2024129.62131.20128.10130.61129.16963,600
Apr 24, 2024131.50132.23129.58130.67129.221,053,000
Apr 23, 2024129.62130.86129.28130.72129.27945,600
Apr 22, 2024128.16129.79127.45128.98127.551,061,900
Apr 19, 2024127.56128.66126.96127.84126.422,243,400
Apr 18, 2024127.16128.46126.91127.16125.751,139,200
Apr 17, 2024128.49128.49124.66126.22124.821,441,300
Apr 16, 2024127.01128.73126.11128.00126.581,150,000
Apr 15, 2024129.43129.88126.70127.29125.88991,400
Apr 12, 2024127.94128.67127.19128.11126.69899,500
Apr 11, 2024128.39129.10127.18128.79127.36941,700
Apr 10, 2024126.69128.78126.02128.19126.771,036,900
Apr 9, 2024128.23128.99126.48128.93127.50782,100
Apr 8, 2024128.85129.07127.62127.75126.33772,700
Apr 5, 2024127.41128.94127.00128.27126.85753,600
Apr 4, 2024129.69130.01127.03127.25125.841,129,500
Apr 3, 2024127.68129.73127.62128.86127.431,147,300

Related Tickers

PNR Pentair plc
89.09
+1.19%
 
ITT ITT Inc.
133.44
+1.75%
 
WTS Watts Water Technologies, Inc.
208.50
+1.14%
 
IEX IDEX Corporation
183.30
+1.19%
 
EMR Emerson Electric Co.
111.54
+1.40%
 
IR Ingersoll Rand Inc.
81.70
+1.35%
 
ROK Rockwell Automation, Inc.
260.86
+0.82%
 
ITW Illinois Tool Works Inc.
252.43
+1.50%
 
PH Parker-Hannifin Corporation
628.98
+3.14%
 
FLS Flowserve Corporation
49.86
+1.36%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.