$51.80 -0.01 (%) Xylem Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XYL historical data

Date Open High Low Close Volume
12/2/201651.9051.9951.4551.80913,272
12/1/201651.9052.0551.4951.811,734,067
11/30/201651.8752.0551.2051.581,520,835
11/29/201651.4951.8450.7851.341,634,227
11/28/201652.3752.6951.6051.641,901,528
11/25/201652.9552.9752.5952.921,023,379
11/23/201653.0053.0252.6852.861,926,023
11/22/201653.4953.6452.9252.921,541,035
11/21/201653.5353.7053.0653.46895,738
11/18/201653.8953.9653.0953.291,517,031
11/17/201654.7354.9953.9954.011,454,406
11/16/201654.5054.8953.8254.351,966,722
11/15/201653.0654.7952.6554.752,630,428
11/14/201652.9753.2852.3053.241,418,677
11/11/201652.5653.1352.2052.751,333,033
11/10/201651.1052.8651.0852.742,260,394
11/9/201648.7351.0148.7150.661,953,964
11/8/201648.4949.5048.4549.301,730,458
11/7/201648.1548.6047.7548.561,342,168
11/4/201647.2747.8947.0647.401,383,470
11/3/201647.1247.5546.8147.241,385,459
11/2/201647.5748.0846.9046.961,890,113
11/1/201646.8347.3645.6047.192,936,579
10/31/201648.7448.8548.2948.331,967,135
10/28/201648.0449.2848.0448.611,443,196
10/27/201648.5748.5747.8348.031,182,873
10/26/201647.8648.5947.6948.391,182,507
10/25/201648.5848.6447.9748.031,176,467
10/24/201649.0949.2248.5548.641,093,642
10/21/201648.5248.8848.3448.841,633,856
10/20/201649.1749.4248.8748.921,152,387
10/19/201649.3349.5849.1049.47806,610
10/18/201649.7349.8548.8349.151,541,455
10/17/201649.5849.7249.1549.201,269,347
10/14/201649.9950.1549.4649.47931,860
10/13/201649.6349.8949.1549.661,289,862
10/12/201649.8450.3149.6750.111,193,657
10/11/201650.3550.3749.4349.701,023,250
10/10/201651.1251.2050.3050.381,039,452
10/7/201651.8351.8350.5750.761,442,606
10/6/201651.8751.9351.2251.83993,717
10/5/201652.5452.8051.9351.951,063,162
10/4/201653.2553.2551.9952.261,232,370
10/3/201652.1152.8051.8252.47884,613
9/30/201652.0052.7151.9152.451,070,115
9/29/201651.9352.3651.6451.821,200,471
9/28/201652.3152.5951.9352.211,213,305
9/27/201651.3352.1350.8752.101,179,492
9/26/201651.2251.6650.9451.491,463,782
9/23/201652.6152.6151.4951.551,002,535
9/22/201652.1952.6851.9652.621,042,892
9/21/201651.0051.8550.9751.811,007,151
9/20/201650.8550.9950.6050.74724,244
9/19/201650.2650.7650.1650.53707,519
9/16/201650.0950.0949.6449.961,305,546
9/15/201649.5450.4749.4650.26778,197
9/14/201649.4649.8949.1749.491,074,057
9/13/201649.3749.9849.2149.481,634,594
9/12/201648.2949.8648.0049.811,980,323
9/9/201650.5750.5748.6548.651,447,824
9/8/201650.9551.2350.8351.05703,878
9/7/201650.7751.0550.6550.941,231,932
9/6/201651.0951.4850.5550.97792,084
9/2/201650.7651.2250.5350.92934,622
9/1/201650.7751.0850.0550.411,137,958
8/31/201650.9551.0750.6450.86858,955
8/30/201651.0651.1250.8950.97736,031
8/29/201650.8951.1850.6950.981,000,512
8/26/201650.8151.2350.4550.67664,086
8/25/201650.5950.6350.4150.58706,476
8/24/201650.8050.9550.6050.66656,340
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center