Register to chat with like-minded investors on our interactive forums.
XYL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 134.81 | -1.49 | -1.09% | 135.82 | 136.31 | 133.77 | 2,267,015 |
| Sep 19 2024 | 136.30 | 3.44 | 2.59% | 135.11 | 136.48 | 134.845 | 1,069,047 |
| Sep 18 2024 | 132.86 | -0.28 | -0.21% | 132.33 | 134.85 | 131.80 | 1,528,161 |
| Sep 17 2024 | 133.14 | 0.35 | 0.26% | 133.31 | 134.225 | 132.275 | 988,075 |
| Sep 16 2024 | 132.79 | 1.96 | 1.50% | 132.00 | 133.16 | 131.41 | 969,042 |
| Sep 13 2024 | 130.83 | -0.18 | -0.14% | 131.69 | 132.31 | 130.635 | 970,302 |
| Sep 12 2024 | 131.01 | 1.14 | 0.88% | 129.71 | 131.03 | 128.67 | 1,219,164 |
| Sep 11 2024 | 129.87 | 0.05 | 0.04% | 129.73 | 130.11 | 126.44 | 1,003,115 |
| Sep 10 2024 | 129.82 | 0.51 | 0.39% | 129.08 | 130.03 | 128.61 | 778,684 |
| Sep 09 2024 | 129.31 | 2.60 | 2.05% | 127.65 | 129.80 | 127.00 | 1,072,782 |
| Sep 06 2024 | 126.71 | -1.32 | -1.03% | 129.52 | 129.82 | 126.58 | 1,335,280 |
| Sep 05 2024 | 128.03 | -1.06 | -0.82% | 128.20 | 128.30 | 126.64 | 1,093,574 |
| Sep 04 2024 | 129.09 | -1.62 | -1.24% | 129.61 | 131.48 | 128.18 | 1,744,377 |
| Sep 03 2024 | 130.71 | -6.82 | -4.96% | 134.96 | 135.28 | 130.31 | 2,276,176 |
| Aug 30 2024 | 137.53 | 1.76 | 1.30% | 136.06 | 137.84 | 135.30 | 1,262,219 |
| Aug 29 2024 | 135.77 | -0.05 | -0.04% | 136.20 | 137.715 | 135.49 | 710,323 |
| Aug 28 2024 | 135.82 | 0.40 | 0.30% | 135.77 | 136.63 | 135.33 | 922,148 |
| Aug 27 2024 | 135.42 | -0.83 | -0.61% | 135.56 | 136.44 | 134.95 | 1,456,768 |
| Aug 26 2024 | 136.25 | -0.67 | -0.49% | 137.25 | 138.47 | 135.93 | 808,464 |
| Aug 23 2024 | 136.92 | 1.50 | 1.11% | 136.40 | 137.53 | 135.54 | 693,102 |
| Aug 22 2024 | 135.42 | -0.38 | -0.28% | 136.00 | 137.04 | 135.10 | 898,378 |
| Aug 21 2024 | 135.80 | 1.65 | 1.23% | 134.60 | 135.9586 | 134.165 | 2,395,482 |
| Aug 20 2024 | 134.15 | -0.23 | -0.17% | 134.40 | 135.60 | 133.20 | 772,290 |
| Aug 19 2024 | 134.38 | 1.58 | 1.19% | 133.04 | 134.38 | 132.58 | 751,222 |
| Aug 16 2024 | 132.80 | -0.39 | -0.29% | 132.71 | 133.625 | 132.26 | 1,907,757 |
| Aug 15 2024 | 133.19 | 1.70 | 1.29% | 133.02 | 134.27 | 131.78 | 738,173 |
| Aug 14 2024 | 131.49 | -0.22 | -0.17% | 131.72 | 132.23 | 130.58 | 813,416 |
| Aug 13 2024 | 131.71 | 4.21 | 3.30% | 129.07 | 131.78 | 128.50 | 1,609,978 |
| Aug 12 2024 | 127.50 | -1.09 | -0.85% | 128.47 | 128.98 | 126.81 | 813,746 |
| Aug 09 2024 | 128.59 | 0.26 | 0.20% | 128.17 | 128.82 | 126.70 | 909,201 |
| Aug 08 2024 | 128.33 | 1.50 | 1.18% | 128.06 | 128.43 | 126.15 | 1,020,052 |
| Aug 07 2024 | 126.83 | -0.56 | -0.44% | 129.08 | 130.85 | 126.70 | 1,121,281 |
| Aug 06 2024 | 127.39 | 1.25 | 0.99% | 126.80 | 129.41 | 126.15 | 1,246,223 |
| Aug 05 2024 | 126.14 | -4.01 | -3.08% | 125.88 | 128.5358 | 125.01 | 1,558,426 |
| Aug 02 2024 | 130.15 | -3.18 | -2.39% | 130.92 | 132.35 | 128.85 | 1,539,271 |
| Aug 01 2024 | 133.33 | -0.17 | -0.13% | 133.02 | 134.74 | 131.68 | 1,592,094 |
| Jul 31 2024 | 133.50 | 0.02 | 0.01% | 134.88 | 135.4301 | 132.605 | 2,439,536 |
| Jul 30 2024 | 133.48 | -8.05 | -5.69% | 143.00 | 143.50 | 132.69 | 2,841,061 |
| Jul 29 2024 | 141.53 | 0.69 | 0.49% | 140.87 | 141.94 | 139.6128 | 1,559,727 |
| Jul 26 2024 | 140.84 | 3.71 | 2.71% | 138.48 | 142.13 | 137.82 | 1,074,135 |
| Jul 25 2024 | 137.13 | 0.42 | 0.31% | 137.02 | 139.85 | 136.29 | 1,235,064 |
| Jul 24 2024 | 136.71 | -4.01 | -2.85% | 140.24 | 140.24 | 136.52 | 986,413 |
| Jul 23 2024 | 140.72 | 1.39 | 1.00% | 138.91 | 141.22 | 138.41 | 860,435 |
| Jul 22 2024 | 139.33 | 1.84 | 1.34% | 138.98 | 139.55 | 137.76 | 597,186 |
| Jul 19 2024 | 137.49 | -0.55 | -0.40% | 137.3784 | 138.445 | 136.55 | 965,339 |
| Jul 18 2024 | 138.04 | -0.96 | -0.69% | 138.39 | 140.33 | 137.77 | 962,456 |
| Jul 17 2024 | 139.00 | -2.26 | -1.60% | 140.11 | 141.50 | 138.75 | 1,196,985 |
| Jul 16 2024 | 141.26 | 3.96 | 2.88% | 138.18 | 141.44 | 137.40 | 1,212,477 |
| Jul 15 2024 | 137.30 | -1.12 | -0.81% | 138.66 | 139.36 | 136.92 | 1,190,843 |
| Jul 12 2024 | 138.42 | 0.55 | 0.40% | 139.59 | 139.785 | 138.31 | 763,118 |
| Jul 11 2024 | 137.87 | 1.53 | 1.12% | 137.22 | 139.24 | 136.05 | 818,127 |
| Jul 10 2024 | 136.34 | 2.75 | 2.06% | 133.82 | 136.43 | 133.33 | 861,214 |
| Jul 09 2024 | 133.59 | -0.47 | -0.35% | 134.10 | 134.62 | 133.49 | 938,702 |
| Jul 08 2024 | 134.06 | -0.20 | -0.15% | 134.81 | 135.98 | 133.86 | 746,780 |
| Jul 05 2024 | 134.26 | 1.55 | 1.17% | 132.55 | 134.30 | 131.12 | 1,106,316 |
| Jul 03 2024 | 132.71 | 0.44 | 0.33% | 132.27 | 133.42 | 131.645 | 858,241 |
| Jul 02 2024 | 132.27 | 0.74 | 0.56% | 130.97 | 132.70 | 130.65 | 896,017 |
| Jul 01 2024 | 131.53 | -4.10 | -3.02% | 136.25 | 136.25 | 130.95 | 1,570,688 |
| Jun 28 2024 | 135.63 | -0.76 | -0.56% | 136.64 | 137.99 | 134.30 | 2,197,591 |
| Jun 27 2024 | 136.39 | 0.18 | 0.13% | 136.71 | 137.22 | 136.09 | 829,911 |
| Jun 26 2024 | 136.21 | -0.72 | -0.53% | 135.71 | 136.60 | 135.01 | 1,246,678 |
| Jun 25 2024 | 136.93 | -1.41 | -1.02% | 137.82 | 138.07 | 135.97 | 1,217,955 |
