$33.74 -0.11 (%) Xylem Inc - NYSE

Aug. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XYL historical data

Date Open High Low Close Volume
8/3/201534.5034.5033.6033.851,104,695
7/31/201535.2635.4634.3434.531,142,545
7/30/201534.9135.6634.7335.221,029,350
7/29/201534.7635.3234.6435.23886,293
7/28/201534.5634.9434.5034.781,400,070
7/27/201534.3234.4934.2534.401,366,787
7/24/201534.6134.6834.4934.631,121,890
7/23/201534.9735.1334.5734.671,125,096
7/22/201535.0035.2034.8634.98968,664
7/21/201535.7035.7135.0935.19951,199
7/20/201535.8235.9335.7135.77556,315
7/17/201535.9236.0335.6935.81514,847
7/16/201536.2236.3835.8036.02561,954
7/15/201536.4636.5835.9035.95612,296
7/14/201536.0436.7135.7536.491,899,303
7/13/201535.7036.0935.5236.06920,354
7/10/201535.9135.9535.3535.391,670,505
7/9/201536.0136.2535.5435.54668,561
7/8/201536.1036.2735.4635.57657,439
7/7/201536.2436.4135.6236.38863,066
7/6/201536.3336.4936.0436.25938,933
7/2/201536.8937.0136.5236.73698,305
7/1/201537.3237.3236.6936.811,183,702
6/30/201536.7737.3536.5337.072,068,389
6/29/201536.7036.7536.2536.26987,593
6/26/201537.0337.1836.8836.943,002,780
6/25/201537.2437.3436.8936.96863,081
6/24/201537.2037.3437.0737.251,060,648
6/23/201536.9737.7036.9637.301,732,781
6/22/201536.9537.0736.5737.00981,598
6/19/201536.8336.8336.4036.441,299,090
6/18/201536.5137.1236.3936.90841,216
6/17/201536.5836.8436.2336.38814,983
6/16/201536.2436.5636.0036.45749,953
6/15/201536.3636.4336.0536.12575,624
6/12/201536.8136.9036.4336.54443,663
6/11/201536.5536.9936.4436.91725,512
6/10/201536.3136.6436.2336.52648,381
6/9/201536.2136.3936.0436.10292,677
6/8/201536.3636.5136.0736.14453,084
6/5/201536.2136.4136.0836.38725,206
6/4/201536.7536.7536.3236.42612,449
6/3/201536.6937.0436.5736.96455,128
6/2/201536.5237.0736.4336.691,009,238
6/1/201536.7336.7636.3136.60762,170
5/29/201536.7036.8736.4236.571,275,786
5/28/201536.3636.8136.1636.701,088,675
5/27/201536.4136.5736.1936.50589,643
5/26/201536.7836.8536.2736.34481,995
5/22/201537.1237.1536.8036.99577,342
5/21/201536.7537.2036.7237.141,343,276
5/20/201536.7836.9536.6436.81533,127
5/19/201537.0537.1436.6736.78630,739
5/18/201536.8337.0536.7537.01618,923
5/15/201537.0837.1536.6836.83918,050
5/14/201536.9637.1036.7837.09834,898
5/13/201536.6636.9736.6536.79942,223
5/12/201536.5536.7336.2636.49821,724
5/11/201536.8537.1236.7436.81976,064
5/8/201537.1137.1636.8536.901,238,605
5/7/201536.5236.7136.2436.69636,432
5/6/201536.7736.9036.2736.53775,071
5/5/201536.9937.4836.5736.64946,925
5/4/201537.1637.2536.7336.90920,180
5/1/201537.2937.3236.2337.141,650,275
4/30/201536.6537.4836.1337.021,920,759
4/29/201536.1636.7736.1536.631,707,110
4/28/201536.1336.3835.9236.37913,078
4/27/201535.7336.3135.7036.30798,387
4/24/201535.8835.9735.4035.63673,908
4/23/201535.4936.1935.3735.90816,872
4/22/201535.4035.4735.0935.46513,155
4/21/201535.5235.6835.0935.36521,311
4/20/201535.3635.5735.2635.46661,123
4/17/201535.5135.5134.9635.141,145,252
4/16/201535.4036.0335.2535.83913,958
4/15/201535.3235.7235.2735.491,276,298
4/14/201535.0735.3635.0235.20780,700
4/13/201535.0935.4235.0835.16663,477
4/10/201535.1135.3134.9835.201,463,697
4/9/201535.1435.2334.8034.961,404,317
4/8/201535.9636.1235.0135.251,642,108
4/7/201536.0236.2135.8836.07916,704
4/6/201535.4836.3035.4836.07779,881
4/2/201535.4336.0135.3135.79873,644
4/1/201535.4835.6334.9535.411,057,705
3/31/201535.2535.2534.7335.02790,369
3/30/201535.0335.4135.0335.35696,521
3/27/201534.6135.0834.5434.971,077,340
3/26/201534.5434.8034.4634.67676,196
3/25/201535.2235.2234.7434.74773,146
3/24/201535.0635.2634.8935.07964,692
3/23/201535.2735.6035.1035.101,405,989
3/20/201535.8436.0435.7735.991,423,994
3/19/201535.7435.7635.3535.54883,500
3/18/201534.5636.0034.3635.871,209,297
3/17/201534.9534.9534.5134.67683,563
3/16/201534.7835.0434.5935.03766,876
3/13/201535.1635.1934.4134.611,423,794
3/12/201534.6735.2734.6235.17814,991
  • Showing 1-100 of 956 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!