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!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Xylem Inc XYL NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-3.96 -3.17% 121.08 17:00:01
Open Price Low Price High Price Close Price Prev Close
122.42 121.48 123.965 121.08 125.04
more quote information »

XYL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week130.34130.42121.48126.81780,969-9.26-7.1%
1 Month130.82134.29121.48129.33670,065-9.74-7.45%
3 Months138.50138.50118.04128.39705,148-17.42-12.58%
6 Months116.52138.78112.1742125.28750,9014.563.91%
1 Year97.21138.7894.63113.30839,65823.8724.56%
3 Years68.81138.7854.6286.71950,42152.2775.96%
5 Years52.37138.7846.6776.79961,16168.71131.2%

XYL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 122.64 -2.40 -1.92% 122.42 123.965 121.48 969,092
Nov 24 2021 125.04 -1.53 -1.21% 125.74 125.74 124.10 1,121,816
Nov 23 2021 126.57 -1.04 -0.81% 127.09 127.51 125.85 619,922
Nov 22 2021 127.61 -1.49 -1.15% 129.47 130.42 127.53 685,687
Nov 19 2021 129.10 -1.14 -0.88% 130.34 130.34 128.94 696,450
Nov 18 2021 130.24 0.08 0.06% 130.48 131.41 129.56 475,316
Nov 17 2021 130.16 -0.69 -0.53% 130.59 130.92 129.40 486,432
Nov 16 2021 130.85 1.38 1.07% 130.05 131.35 129.66 698,908
Nov 15 2021 129.47 -1.06 -0.81% 130.67 131.5344 129.20 614,269
Nov 12 2021 130.53 0.22 0.17% 131.09 131.11 129.49 689,241
Nov 11 2021 130.31 -1.96 -1.48% 132.27 132.53 130.175 511,084
Nov 10 2021 132.27 -1.24 -0.93% 133.25 133.58 129.10 579,991
Nov 09 2021 133.51 0.44 0.33% 132.83 133.87 131.95 434,201
Nov 08 2021 133.07 2.06 1.57% 132.28 134.29 131.545 575,782
Nov 05 2021 131.01 1.27 0.98% 130.49 132.07 130.13 700,768
Nov 04 2021 129.74 4.12 3.28% 126.40 130.25 126.00 625,798
Nov 03 2021 125.62 -3.43 -2.66% 128.33 128.87 124.17 829,960
Nov 02 2021 129.05 -0.22 -0.17% 127.81 130.96 126.09 1,085,573
Nov 01 2021 129.27 -1.32 -1.01% 131.04 131.86 128.47 600,233
Oct 29 2021 130.59 -0.62 -0.47% 130.82 132.65 129.84 699,800
Oct 28 2021 131.21 3.21 2.51% 128.13 131.27 128.10 483,409
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.