$50.85 -0.05 (%) Xylem Inc - New York Stock Exchange, Inc.

Aug. 24, 2016 | 02:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XYL historical data

Date Open High Low Close Volume
8/23/201651.1351.3650.8750.901,128,589
8/22/201651.3551.7950.8951.051,655,100
8/19/201650.3550.8850.1250.80989,388
8/18/201650.3850.5150.2250.44794,576
8/17/201650.0050.4749.5650.34901,347
8/16/201650.3050.4849.8750.201,950,541
8/15/201649.2050.5149.2050.321,818,499
8/12/201648.4848.6948.2248.451,224,224
8/11/201648.0048.8148.0048.54886,332
8/10/201647.9448.0247.7547.89647,002
8/9/201647.6047.9747.3847.93628,916
8/8/201647.3147.6747.0547.49699,285
8/5/201647.0447.3546.9747.35619,688
8/4/201646.2647.3046.2646.92891,322
8/3/201646.4046.4045.9846.23996,350
8/2/201646.8846.8845.7346.411,926,817
8/1/201647.9247.9447.5147.811,250,333
7/29/201647.7247.9647.4747.81681,688
7/28/201647.7148.0647.6047.89630,720
7/27/201647.7748.0247.5447.78542,076
7/26/201646.9447.8046.8647.781,081,303
7/25/201646.8946.9846.6146.85459,224
7/22/201646.7147.0746.6246.96763,091
7/21/201647.1847.3146.5646.74686,116
7/20/201647.0747.3746.9247.20641,039
7/19/201646.9647.2646.8247.18985,528
7/18/201647.0747.2746.8546.99597,800
7/15/201646.9947.0746.8547.051,051,535
7/14/201647.4247.5346.8346.831,204,006
7/13/201647.1447.6546.9047.02928,758
7/12/201647.2947.8347.1047.121,251,719
7/11/201646.7247.1446.7246.991,176,498
7/8/201646.0046.5045.9346.411,109,063
7/7/201645.7145.8545.2845.631,499,375
7/6/201644.7545.5844.4445.581,486,988
7/5/201644.7944.9444.5944.841,519,299
7/1/201644.6644.8944.5744.871,199,110
6/30/201643.8244.6943.8144.651,755,240
6/29/201643.5643.7243.4143.651,085,098
6/28/201643.2143.3442.8243.061,596,888
6/27/201643.6943.8142.5242.721,680,814
6/24/201644.5545.3144.1344.142,883,388
6/23/201646.3946.4846.1446.35624,908
6/22/201646.1246.2345.8945.91899,205
6/21/201646.1346.3145.9345.99854,463
6/20/201646.1046.6745.9546.101,183,419
6/17/201645.4645.8045.3645.531,734,299
6/16/201645.4545.5044.9745.371,679,776
6/15/201645.8145.9745.5545.591,260,448
6/14/201645.5045.7145.4045.651,322,728
6/13/201645.7145.8845.5145.671,375,326
6/10/201646.0446.1245.8145.921,002,049
6/9/201646.1546.4545.1546.301,243,716
6/8/201646.1046.5946.0546.461,241,577
6/7/201645.7046.0845.6445.98719,121
6/6/201645.5745.7945.3845.691,002,234
6/3/201645.2145.5444.9745.481,278,447
6/2/201644.7245.2144.6845.211,007,072
6/1/201644.3244.8244.2144.82995,864
5/31/201644.7044.8044.4044.661,256,434
5/27/201644.7444.8544.4844.571,141,740
5/26/201644.8245.0044.5744.74762,752
5/25/201644.7544.8644.4844.721,340,353
5/24/201643.6244.5043.5144.461,351,286
5/23/201643.3543.5843.0743.50713,449
5/20/201643.3543.7743.1943.511,695,327
5/19/201642.9043.1342.7143.07899,838
5/18/201643.2943.6643.0243.261,440,999
5/17/201643.3343.8743.2243.481,679,797
5/16/201643.2543.6943.2243.431,050,203
5/13/201643.2343.4142.8943.151,417,201
5/12/201643.0043.2842.6743.241,144,439
5/11/201642.5642.9942.5342.881,436,036
5/10/201641.7142.5441.6742.531,238,606
5/9/201641.8341.8341.5141.60545,084
5/6/201641.4341.9441.2541.891,122,398
5/5/201641.6041.7741.2541.531,660,758
5/4/201641.7641.7640.9541.251,426,398
5/3/201641.9242.2741.1141.881,773,471
5/2/201641.8542.4841.8242.251,727,740
4/29/201642.1642.1641.6541.781,795,354
4/28/201642.5842.7342.0242.171,135,086
4/27/201642.8443.0242.5542.901,081,844
4/26/201642.4743.0442.4242.861,943,621
4/25/201642.2942.5142.0242.211,100,600
4/22/201641.9642.4941.8342.461,894,165
4/21/201642.1742.2241.7241.841,408,026
4/20/201642.7142.8142.1642.171,036,337
4/19/201642.7542.9642.5642.71880,712
4/18/201642.2542.6542.0342.611,334,488
4/15/201641.9942.3041.7042.281,217,303
4/14/201642.0242.2441.7341.991,125,378
4/13/201641.7541.9041.5441.841,101,204
4/12/201641.3741.9341.3141.651,253,526
4/11/201641.1241.4940.7641.231,415,088
4/8/201641.2941.5241.0041.22918,154
4/7/201640.9941.0040.6040.891,133,784
4/6/201641.0441.2040.5441.191,193,597
4/5/201641.2141.4640.6841.011,412,618
4/4/201641.1141.1640.6140.781,231,650
  • Showing 1-100 of 1,223 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center