$35.02 -0.33 (%) Xylem Inc - NYSE

Mar. 31, 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
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
3/11/201534.7234.7234.1934.58959,631
3/10/201534.8134.9034.5834.701,161,861
3/9/201535.2335.4735.1235.25849,580
3/6/201535.3135.5835.0635.171,722,125
3/5/201535.6935.9035.4435.58871,779
3/4/201535.9035.9035.5235.69968,641
3/3/201536.0336.3835.9436.10816,748
3/2/201535.6636.2535.5436.17823,350
2/27/201535.7135.9535.5835.70663,238
2/26/201536.0636.0635.6435.77906,690
2/25/201535.9036.2835.9036.04788,470
2/24/201535.7436.0335.7035.96730,776
2/23/201535.9736.1235.5735.81934,685
2/20/201535.6036.1735.3736.03770,639
2/19/201535.6935.9735.5535.66963,707
2/18/201535.8836.1035.6935.83622,652
2/17/201535.9936.0335.5335.88836,046
2/13/201535.6036.1135.3936.061,057,669
2/12/201535.3935.6735.1635.61849,858
2/11/201535.2735.3935.0235.25729,530
2/10/201535.2335.4435.0135.391,244,568
2/9/201535.1035.6734.9535.111,828,676
2/6/201534.8735.4034.7535.191,986,336
2/5/201534.8835.3934.4134.862,360,494
2/4/201535.1835.3734.7134.891,372,185
2/3/201535.0335.4834.8635.391,196,879
2/2/201534.2534.8133.8134.741,554,421
1/30/201533.9234.4033.9134.101,633,567
1/29/201534.1934.3733.5434.161,959,481
1/28/201534.9035.2534.1734.26802,183
1/27/201534.6034.9134.4234.74661,443
1/26/201535.1235.2534.8335.19691,225
1/23/201535.2035.5235.1735.17597,385
1/22/201535.3235.5434.9635.33874,419
1/21/201534.2535.1434.2535.10918,983
1/20/201534.6034.7234.0434.40971,225
1/16/201534.0434.4933.9834.47905,386
1/15/201534.6334.9034.2034.22974,811
1/14/201534.0434.6633.9334.46640,698
1/13/201534.7235.1834.1534.681,140,300
1/12/201535.3435.3934.3834.601,437,830
1/9/201536.0836.1135.3235.37756,976
1/8/201536.0136.0935.6836.05821,836
1/7/201535.8736.0035.2535.781,039,030
1/6/201535.7035.9235.1135.501,336,249
1/5/201537.3437.4235.6735.711,369,903
1/2/201538.4038.5937.5038.08606,118
12/31/201438.6538.6538.0438.07466,877
12/30/201438.8238.9138.4238.43437,672
12/29/201438.9339.1738.8038.86352,274
12/26/201438.8839.1538.8838.95249,438
12/24/201438.7539.0738.7438.76303,489
12/23/201438.9239.2338.6638.72645,345
12/22/201438.7438.9938.4738.74475,873
12/19/201438.2538.7038.0638.591,534,229
12/18/201437.5738.1037.2338.10698,949
12/17/201436.2337.0035.6936.911,241,837
12/16/201436.0737.0536.0736.27712,928
12/15/201436.4336.7336.0136.24726,824
12/12/201436.6137.0036.1936.20722,650
12/11/201437.0137.4536.8936.98586,045
12/10/201437.9438.0236.7736.84782,671
12/9/201437.3938.1837.3938.12616,176
12/8/201438.5738.7537.7437.82468,915
12/5/201438.6738.8038.4638.59392,476
12/4/201438.8138.8138.3238.57443,265
12/3/201438.0138.9938.0138.89697,054
12/2/201438.5038.7637.9738.02964,261
12/1/201438.1138.4737.8438.44850,048
11/28/201438.4638.6938.1938.34676,375
11/26/201438.3638.5638.0738.54550,887
11/25/201438.5038.5938.0938.39772,716
11/24/201438.2938.5738.2438.40643,336
11/21/201437.9538.5037.7338.251,030,635
11/20/201437.1437.5436.9937.46610,697
11/19/201438.0238.1137.1437.34857,298
11/18/201437.7138.4937.5538.21908,406
11/17/201437.6037.8637.4637.73700,862
11/14/201437.3837.6337.1037.621,101,451
11/13/201437.4437.6337.2137.451,109,118
11/12/201437.2337.5637.0837.55762,540
11/11/201437.2437.3737.0437.35534,598
11/10/201437.1337.3637.0037.28625,778
11/7/201437.1037.2536.8237.04669,278
11/6/201436.4137.1236.2637.111,218,181
11/5/201436.3236.4535.9736.39823,741
11/4/201435.9136.2035.7935.94693,783
  • Showing 1-100 of 869 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center