1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Xylem Inc (XYL)
  7. Historical

XYL

Xylem Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Xylem Inc XYL NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.25 -0.97% 127.80 19:55:10
Open Price Low Price High Price Close Price Prev Close
129.61 127.77 129.79 127.80 129.05
more quote information »

XYL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week126.43130.35125.02127.53519,9021.371.08%
1 Month133.69133.72118.04123.79771,840-5.89-4.41%
3 Months124.25138.78118.04129.47737,1403.552.86%
6 Months111.00138.78109.90122.92765,11516.8015.14%
1 Year89.92138.7884.14110.31860,35837.8842.13%
3 Years65.96138.7854.6285.43963,71761.8493.75%
5 Years47.86138.7845.6075.56976,99779.94167.03%

XYL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2021 127.80 -1.25 -0.97% 129.61 129.79 127.77 579,222
Oct 25 2021 129.05 0.29 0.23% 128.43 130.35 128.00 478,353
Oct 22 2021 128.76 0.69 0.54% 128.30 129.79 128.30 499,910
Oct 21 2021 128.07 1.51 1.19% 126.60 128.22 126.38 521,364
Oct 20 2021 126.56 1.05 0.84% 125.68 127.0331 125.02 581,387
Oct 19 2021 125.51 0.42 0.34% 126.43 126.66 125.25 518,496
Oct 18 2021 125.09 0.40 0.32% 123.68 125.48 123.21 563,832
Oct 15 2021 124.69 1.32 1.07% 124.46 125.21 124.01 913,501
Oct 14 2021 123.37 3.43 2.86% 121.16 123.41 121.08 640,636
Oct 13 2021 119.94 1.18 0.99% 119.54 120.62 118.24 514,276
Oct 12 2021 118.76 -0.03 -0.03% 119.10 119.66 118.33 560,262
Oct 11 2021 118.79 -2.68 -2.21% 121.02 121.42 118.78 523,918
Oct 08 2021 121.47 -0.89 -0.73% 121.90 122.60 120.56 623,655
Oct 07 2021 122.36 0.11 0.09% 123.54 124.01 122.04 701,203
Oct 06 2021 122.25 -0.22 -0.18% 121.65 122.40 119.48 623,177
Oct 05 2021 122.47 3.17 2.66% 119.69 122.8916 118.95 1,056,779
Oct 04 2021 119.30 -2.00 -1.65% 121.27 122.36 118.04 1,052,175
Oct 01 2021 121.30 -2.38 -1.92% 122.43 122.88 119.80 1,472,023
Sep 30 2021 123.68 -4.10 -3.21% 128.24 128.69 123.68 1,427,543
Sep 29 2021 127.78 -1.14 -0.88% 129.39 129.79 127.32 1,134,014
Sep 28 2021 128.92 -5.38 -4.01% 133.69 133.72 128.76 1,030,286
Sep 27 2021 134.30 -1.32 -0.97% 135.47 136.15 134.25 567,878
See More Historical Prices »


Your Recent History
NYSE
XYL
Xylem
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.