$31.38 +0.25 (%) Xylem Inc - NYSE

Sep. 2, 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
9/1/201531.7632.0330.9831.13973,250
8/31/201532.4332.6832.0532.451,032,811
8/28/201532.2432.7932.1632.701,874,075
8/27/201531.7732.4031.6132.371,697,116
8/26/201531.0031.4430.7831.382,430,396
8/25/201531.9331.9830.4330.462,221,495
8/24/201530.4931.9229.9030.912,479,069
8/21/201532.4832.5832.0532.071,535,150
8/20/201532.8433.1232.6532.661,047,287
8/19/201533.2333.3632.9333.15693,359
8/18/201533.7833.8033.3833.41995,980
8/17/201533.5533.7933.3333.771,057,745
8/14/201533.6233.7733.2833.701,194,885
8/13/201533.6233.7233.4233.491,368,453
8/12/201533.3233.7433.1833.66980,924
8/11/201533.7233.8233.4833.581,099,303
8/10/201533.8234.1633.7234.091,166,379
8/7/201533.6433.8633.3833.50887,686
8/6/201533.9534.1333.5733.681,507,927
8/5/201533.9834.3033.6533.891,276,707
8/4/201533.8834.1833.6633.741,043,203
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
  • Showing 1-100 of 977 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!