Xylem Inc. (XYL)
119.68
0.22 (0.18%)
At close: Apr 01, 2025, 3:59 PM
118.99
-0.58%
Pre-market: Apr 02, 2025, 04:43 AM EDT
Xylem Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 119.36 | 120.30 | 118.21 | 119.88 | 0.42 | 0.35% | 1,411,912 |
| Mar 31, 2025 | 118.64 | 120.11 | 116.52 | 119.46 | 0.02 | 0.02% | 1,694,833 |
| Mar 28, 2025 | 121.58 | 122.66 | 119.39 | 119.44 | -2.58 | -2.11% | 1,590,303 |
| Mar 27, 2025 | 122.83 | 123.85 | 121.43 | 122.02 | -1.11 | -0.90% | 1,625,227 |
| Mar 26, 2025 | 122.86 | 123.83 | 122.45 | 123.13 | 0.04 | 0.03% | 1,643,300 |
| Mar 25, 2025 | 121.63 | 123.48 | 120.37 | 123.09 | 2.29 | 1.90% | 1,745,430 |
| Mar 24, 2025 | 119.97 | 121.10 | 119.28 | 120.80 | 2.33 | 1.97% | 2,251,839 |
| Mar 21, 2025 | 118.69 | 119.21 | 117.04 | 118.47 | -1.37 | -1.14% | 2,663,500 |
| Mar 20, 2025 | 120.07 | 120.81 | 119.13 | 119.84 | -1.47 | -1.21% | 1,329,215 |
| Mar 19, 2025 | 120.78 | 122.19 | 120.33 | 121.31 | 0.39 | 0.32% | 1,646,146 |
| Mar 18, 2025 | 122.67 | 122.95 | 120.64 | 120.92 | -2.16 | -1.75% | 1,346,600 |
| Mar 17, 2025 | 122.50 | 124.52 | 122.13 | 123.08 | 0.32 | 0.26% | 1,712,307 |
| Mar 14, 2025 | 122.53 | 123.27 | 121.76 | 122.76 | 1.76 | 1.45% | 1,810,347 |
| Mar 13, 2025 | 122.86 | 123.95 | 120.79 | 121.00 | -1.85 | -1.51% | 1,385,859 |
| Mar 12, 2025 | 124.18 | 124.54 | 122.77 | 122.85 | -0.78 | -0.63% | 1,118,000 |
| Mar 11, 2025 | 128.05 | 128.16 | 123.49 | 123.63 | -4.62 | -3.60% | 1,884,097 |
| Mar 10, 2025 | 129.09 | 130.88 | 127.72 | 128.25 | -2.37 | -1.81% | 1,339,665 |
| Mar 7, 2025 | 128.02 | 130.91 | 127.25 | 130.62 | 1.66 | 1.29% | 1,282,801 |
| Mar 6, 2025 | 128.04 | 129.65 | 127.19 | 128.96 | -0.71 | -0.55% | 1,504,700 |
| Mar 5, 2025 | 127.62 | 130.85 | 127.56 | 129.67 | 2.35 | 1.85% | 1,521,100 |
| Mar 4, 2025 | 127.76 | 129.25 | 126.52 | 127.32 | -2.46 | -1.90% | 1,819,199 |
| Mar 3, 2025 | 131.41 | 132.70 | 129.11 | 129.78 | -1.11 | -0.85% | 1,318,011 |
| Feb 28, 2025 | 129.67 | 131.16 | 128.73 | 130.89 | 2.11 | 1.64% | 2,510,800 |
| Feb 27, 2025 | 128.38 | 129.65 | 127.92 | 128.78 | 0.28 | 0.22% | 2,093,202 |
| Feb 26, 2025 | 128.67 | 129.57 | 128.20 | 128.50 | 0.44 | 0.34% | 1,280,824 |
| Feb 25, 2025 | 128.35 | 130.00 | 127.58 | 128.06 | -0.17 | -0.13% | 2,319,200 |
| Feb 24, 2025 | 127.75 | 128.96 | 126.23 | 128.23 | 0.89 | 0.70% | 1,511,724 |
| Feb 21, 2025 | 130.06 | 130.50 | 127.02 | 127.34 | -2.39 | -1.84% | 1,234,300 |
| Feb 20, 2025 | 130.37 | 130.37 | 128.50 | 129.73 | -0.53 | -0.41% | 830,744 |
| Feb 19, 2025 | 129.72 | 130.62 | 129.35 | 130.26 | -0.23 | -0.18% | 1,006,700 |
| Feb 18, 2025 | 129.32 | 130.89 | 128.50 | 130.49 | 1.11 | 0.86% | 1,132,100 |
| Feb 14, 2025 | 131.28 | 131.74 | 129.21 | 129.38 | -1.71 | -1.30% | 1,162,500 |
| Feb 13, 2025 | 130.31 | 131.43 | 129.64 | 131.09 | 1.18 | 0.91% | 818,531 |
| Feb 12, 2025 | 130.17 | 131.43 | 129.56 | 129.91 | -2.13 | -1.61% | 1,718,000 |
| Feb 11, 2025 | 130.93 | 132.90 | 130.08 | 132.04 | 0.78 | 0.59% | 1,212,148 |
| Feb 10, 2025 | 132.03 | 132.17 | 130.29 | 131.26 | 0.17 | 0.13% | 1,490,437 |
| Feb 7, 2025 | 131.48 | 132.61 | 130.71 | 131.09 | -0.33 | -0.25% | 2,040,267 |
| Feb 6, 2025 | 130.14 | 131.63 | 129.00 | 131.42 | 1.61 | 1.24% | 1,748,600 |
| Feb 5, 2025 | 129.00 | 131.43 | 128.49 | 129.81 | 0.57 | 0.44% | 1,970,566 |
| Feb 4, 2025 | 125.00 | 131.93 | 125.00 | 129.24 | 6.44 | 5.24% | 2,556,444 |
| Feb 3, 2025 | 122.31 | 123.40 | 120.53 | 122.80 | -1.24 | -1.00% | 1,795,294 |
| Jan 31, 2025 | 120.14 | 124.29 | 120.07 | 124.04 | 2.25 | 1.85% | 1,983,332 |
| Jan 30, 2025 | 122.13 | 122.90 | 120.51 | 121.79 | 0.54 | 0.45% | 1,197,625 |
| Jan 29, 2025 | 121.15 | 122.56 | 121.07 | 121.25 | -0.09 | -0.07% | 727,200 |
| Jan 28, 2025 | 121.91 | 122.24 | 120.49 | 121.34 | -0.84 | -0.69% | 957,500 |
| Jan 27, 2025 | 120.55 | 122.36 | 120.09 | 122.18 | 0.61 | 0.50% | 885,200 |
| Jan 24, 2025 | 121.78 | 122.71 | 121.00 | 121.57 | -0.01 | -0.01% | 1,066,226 |
| Jan 23, 2025 | 121.61 | 122.49 | 120.75 | 121.58 | -0.06 | -0.05% | 1,028,300 |
| Jan 22, 2025 | 121.89 | 122.93 | 121.04 | 121.64 | -0.28 | -0.23% | 1,191,005 |
| Jan 21, 2025 | 120.68 | 122.38 | 120.10 | 121.92 | 2.26 | 1.89% | 1,182,400 |