Xylem Inc. (XYL)
NYSE: XYL
· Real-Time Price · USD
141.83
-1.70 (-1.18%)
At close: Aug 14, 2025, 3:59 PM
141.87
0.03%
Pre-market: Aug 15, 2025, 06:14 AM EDT
XYL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 142.76 | 143.33 | 141.27 | 141.84 | 141.84 | -1.18% | 778,904 |
| Aug 13, 2025 | 143.30 | 144.07 | 141.01 | 143.53 | 143.53 | 0.07% | 1,833,318 |
| Aug 12, 2025 | 143.77 | 143.79 | 142.90 | 143.43 | 143.43 | 0.39% | 867,700 |
| Aug 11, 2025 | 142.20 | 142.96 | 141.77 | 142.87 | 142.87 | 0.15% | 957,745 |
| Aug 8, 2025 | 143.72 | 144.44 | 142.35 | 142.65 | 142.65 | -0.58% | 597,000 |
| Aug 7, 2025 | 144.64 | 145.23 | 142.80 | 143.48 | 143.48 | -0.10% | 938,248 |
| Aug 6, 2025 | 143.93 | 144.02 | 142.43 | 143.62 | 143.62 | 0.01% | 956,635 |
| Aug 5, 2025 | 145.00 | 145.33 | 142.22 | 143.61 | 143.61 | -0.25% | 1,082,407 |
| Aug 4, 2025 | 142.73 | 144.40 | 141.86 | 143.97 | 143.97 | 1.26% | 1,593,744 |
| Aug 1, 2025 | 143.69 | 143.89 | 140.59 | 142.18 | 142.18 | -1.69% | 2,023,904 |
| Jul 31, 2025 | 137.71 | 144.83 | 135.00 | 144.62 | 144.62 | 10.74% | 3,539,216 |
| Jul 30, 2025 | 132.35 | 132.99 | 130.12 | 130.60 | 130.60 | -1.03% | 1,735,100 |
| Jul 29, 2025 | 133.04 | 133.81 | 131.29 | 131.96 | 131.96 | -0.23% | 809,107 |
| Jul 28, 2025 | 132.55 | 132.99 | 131.89 | 132.26 | 132.26 | -0.23% | 824,339 |
| Jul 25, 2025 | 131.96 | 132.82 | 131.23 | 132.57 | 132.57 | 1.01% | 580,500 |
| Jul 24, 2025 | 131.37 | 132.16 | 130.80 | 131.24 | 131.24 | -0.40% | 716,333 |
| Jul 23, 2025 | 131.72 | 132.15 | 131.01 | 131.77 | 131.77 | 0.55% | 616,445 |
| Jul 22, 2025 | 131.75 | 132.14 | 129.06 | 131.05 | 131.05 | -0.67% | 955,500 |
| Jul 21, 2025 | 133.54 | 133.92 | 131.87 | 131.94 | 131.94 | -0.58% | 679,400 |
| Jul 18, 2025 | 132.49 | 132.97 | 131.74 | 132.71 | 132.71 | 0.19% | 974,433 |