Xylem Inc (XY6)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.55 | -2.83320031923 | 125.3 | 125.35 | 121.55 | 584 | 123.92645548 | DE |
| 4 | 6.15 | 5.32006920415 | 115.6 | 128.4 | 113.95 | 618 | 122.80412822 | DE |
| 12 | 2.3 | 1.92549183759 | 119.45 | 128.4 | 111.05 | 746 | 118.03030218 | DE |
| 26 | 1.3 | 1.07928601079 | 120.45 | 128.4 | 109.25 | 708 | 118.68541393 | DE |
| 52 | 6.8 | 5.91561548499 | 114.95 | 135.5 | 109.25 | 804 | 121.15482306 | DE |
| 156 | 42.67 | 53.9580171978 | 79.08 | 135.5 | 68.86 | 487 | 109.48422941 | DE |
| 260 | 39.75 | 48.4756097561 | 82 | 135.5 | 52.72 | 375 | 104.14876376 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740173220 | 122.05 | -0.65 | -0.53 | 123.4 | 124.25 | 121.55 | 284 |
| 1740086820 | 122.7 | -2.15 | -1.72 | 124.75 | 124.75 | 122.7 | 940 |
| 1740000420 | 124.85 | -0.05 | -0.04 | 124.6 | 125.35 | 123.9 | 605 |
| 1739914020 | 124.9 | 0.85 | 0.69 | 123.4 | 125.25 | 123.15 | 555 |
| 1739827620 | 124.05 | 0.1 | 0.08 | 123.2 | 124.1 | 123.2 | 345 |
| 1739568420 | 123.95 | -1.4 | -1.12 | 125.3 | 125.3 | 123.9 | 475 |
| 1739482020 | 125.35 | 0.2 | 0.16 | 125 | 125.4 | 123.6 | 902 |
| 1739395620 | 125.15 | -2 | -1.57 | 127.65 | 127.65 | 124.95 | 173 |
| 1739309220 | 127.15 | -0.8 | -0.63 | 127.3 | 128.4 | 126.4 | 1179 |
| 1739222820 | 127.95 | 1.25 | 0.99 | 127.05 | 128.35 | 126.85 | 456 |
| 1738963620 | 126.7 | 0.4 | 0.32 | 126.75 | 127.7 | 126 | 498 |
| 1738877220 | 126.3 | 1.6 | 1.28 | 125.05 | 126.75 | 124.9 | 504 |
| 1738790820 | 124.7 | -0.65 | -0.52 | 123.7 | 125.5 | 123.7 | 483 |
| 1738704420 | 125.35 | 7.25 | 6.14 | 118.3 | 126.7 | 118.15 | 1285 |
| 1738618020 | 118.1 | -0.9 | -0.76 | 119.05 | 119.2 | 117.55 | 1030 |
| 1738358820 | 119 | 1.55 | 1.32 | 117.2 | 119.35 | 116.95 | 513 |
| 1738272420 | 117.45 | 0.3 | 0.26 | 116.7 | 117.8 | 116.05 | 936 |
| 1738186020 | 117.15 | 0.6 | 0.51 | 116.05 | 117.35 | 115.95 | 239 |
| 1738099620 | 116.55 | 0.3 | 0.26 | 116.9 | 117.3 | 115.8 | 236 |
| 1738013220 | 116.25 | 0.75 | 0.65 | 114.8 | 116.55 | 113.95 | 801 |
| 1737754020 | 115.5 | -1.1 | -0.94 | 115.6 | 115.8 | 115.45 | 199 |
| 1737667620 | 116.6 | -0.15 | -0.13 | 117.25 | 117.25 | 116.25 | 550 |
| 1737581220 | 116.75 | -0.15 | -0.13 | 116.8 | 117.55 | 116.6 | 511 |
| 1737494820 | 116.9 | 1.95 | 1.70 | 115.85 | 117.4 | 115.65 | 263 |
| 1737408420 | 114.95 | -2 | -1.71 | 116.35 | 116.35 | 114.95 | 406 |
| 1737149220 | 116.95 | 1.2 | 1.04 | 116.05 | 116.95 | 115.45 | 1048 |
| 1737062820 | 115.75 | 3.15 | 2.80 | 112.7 | 115.75 | 112.3 | 894 |
| 1736976420 | 112.6 | 0.85 | 0.76 | 112.35 | 113.65 | 112.35 | 971 |
| 1736890020 | 111.75 | -1.25 | -1.11 | 113.2 | 113.45 | 111.2 | 373 |
| 1736803620 | 113 | 0.75 | 0.67 | 111.7 | 113 | 111.2 | 457 |
| 1736544420 | 112.25 | 0.35 | 0.31 | 112.25 | 112.55 | 111.25 | 620 |
| 1736458020 | 111.9 | -0.65 | -0.58 | 112.55 | 112.75 | 111.9 | 177 |
| 1736371620 | 112.55 | 1.2 | 1.08 | 112.3 | 112.85 | 111.15 | 539 |
| 1736285220 | 111.35 | -0.85 | -0.76 | 112.05 | 113.25 | 111.35 | 684 |
| 1736198820 | 112.2 | -1.7 | -1.49 | 113.35 | 113.8 | 112.2 | 811 |
| 1735939620 | 113.9 | 0.4 | 0.35 | 112.75 | 114.3 | 112.45 | 476 |
| 1735853220 | 113.5 | 1.9 | 1.70 | 111.9 | 114.6 | 111.9 | 1343 |
| 1735594020 | 111.6 | -1.05 | -0.93 | 112.65 | 113.25 | 111.6 | 563 |
| 1735334820 | 112.65 | -0.45 | -0.40 | 113.45 | 114.2 | 112.45 | 351 |
| 1734989220 | 113.1 | 0.7 | 0.62 | 112.2 | 113.1 | 112.2 | 372 |
| 1734730020 | 112.4 | -0.5 | -0.44 | 112 | 112.85 | 111.05 | 1016 |
| 1734643620 | 112.9 | -0.05 | -0.04 | 112.5 | 113.6 | 112.05 | 2572 |
| 1734557220 | 112.95 | -2.55 | -2.21 | 114.9 | 115.8 | 112.95 | 705 |
| 1734470820 | 115.5 | 0.65 | 0.57 | 114.55 | 115.8 | 114 | 1257 |
| 1734384420 | 114.85 | -0.05 | -0.04 | 115.25 | 116.35 | 114.85 | 1517 |
| 1734125220 | 114.9 | -0.55 | -0.48 | 115.5 | 116.15 | 114.9 | 751 |
| 1734038820 | 115.45 | -2.4 | -2.04 | 116.9 | 117.75 | 115.1 | 1042 |
| 1733952420 | 117.85 | -5.2 | -4.23 | 122.7 | 123.05 | 117.85 | 939 |
| 1733866020 | 123.05 | 0.05 | 0.04 | 121 | 123.6 | 121 | 1073 |
| 1733779620 | 123 | 3.15 | 2.63 | 120.3 | 123 | 119.9 | 1806 |
| 1733520420 | 119.85 | 0.55 | 0.46 | 119.6 | 120.8 | 119.05 | 753 |
| 1733434020 | 119.3 | -2.05 | -1.69 | 121 | 121.5 | 119.3 | 1155 |
| 1733347620 | 121.35 | -0.3 | -0.25 | 122 | 122.35 | 121.3 | 612 |
| 1733261220 | 121.65 | 0.8 | 0.66 | 121.25 | 121.65 | 120.15 | 565 |
| 1733174820 | 120.85 | 0.7 | 0.58 | 120.75 | 121.4 | 119.65 | 927 |
| 1732915620 | 120.15 | 1.1 | 0.92 | 119.45 | 120.3 | 118.8 | 582 |
| 1732829220 | 119.05 | -0.15 | -0.13 | 119.6 | 120.15 | 119.05 | 381 |
| 1732742820 | 119.2 | -0.1 | -0.08 | 119.05 | 119.6 | 117.5 | 879 |
| 1732656420 | 119.3 | -2.65 | -2.17 | 122.3 | 122.6 | 119.2 | 622 |
| 1732570020 | 121.95 | 0.55 | 0.45 | 121.45 | 122.45 | 120.25 | 757 |
| 1732310820 | 121.4 | 0.3 | 0.25 | 119.5 | 122.5 | 119.05 | 891 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
