$37.54 +0.36 (%) Xylem Inc - NYSE

Sep. 16, 2014 | 01:12 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XYL historical data

Date Open High Low Close Volume
9/15/201437.1637.3337.0437.18403,924
9/12/201437.4337.5037.0237.15414,618
9/11/201437.1437.5537.1237.41496,653
9/10/201437.3737.4136.9637.32314,621
9/9/201437.5637.7237.2837.37489,023
9/8/201437.5937.7337.4437.67710,466
9/5/201437.8237.8237.3637.77528,568
9/4/201437.8938.3437.7937.881,065,004
9/3/201438.1738.2637.7437.85750,999
9/2/201437.5038.1037.3838.06930,856
8/29/201437.3737.4836.9537.26395,228
8/28/201437.3537.4037.1537.26547,049
8/27/201437.6537.6537.2537.43324,448
8/26/201437.8838.0437.6437.65314,582
8/25/201437.5937.8837.4337.82402,715
8/22/201437.6637.7337.3637.40578,693
8/21/201438.0638.0637.6937.78432,385
8/20/201437.5138.1337.4638.01899,508
8/19/201437.4337.6037.3837.51575,767
8/18/201437.0137.4136.9837.40539,238
8/15/201436.8937.0536.4836.72680,849
8/14/201436.7236.8836.5736.69342,585
8/13/201436.6136.7936.4436.74553,504
8/12/201436.5537.0736.4436.51753,156
8/11/201436.2536.7336.2436.56710,038
8/8/201436.0236.1735.7936.061,029,107
8/7/201435.9036.2335.6536.041,650,166
8/6/201435.2835.9235.2535.641,061,695
8/5/201435.1535.9235.1135.631,247,837
8/4/201435.0535.4134.7735.301,167,089
8/1/201435.1835.2334.8634.981,630,014
7/31/201436.2236.4935.2635.291,195,865
7/30/201437.4737.5136.4236.431,653,797
7/29/201437.3838.8737.1937.202,247,949
7/28/201436.8536.8636.3436.461,560,310
7/25/201436.9637.0236.7036.841,494,123
7/24/201437.4537.5237.0837.21590,137
7/23/201437.6037.7537.2137.33526,385
7/22/201437.7838.0437.5637.60547,586
7/21/201437.4137.8337.2637.65622,045
7/18/201436.8237.4936.5937.45587,497
7/17/201437.2737.2736.6836.73785,931
7/16/201437.3637.6137.0137.59723,909
7/15/201437.5137.7536.9237.231,077,064
7/14/201437.2837.6037.1137.52956,111
7/11/201437.2437.3336.7737.101,030,003
7/10/201436.9937.5336.7037.24725,655
7/9/201437.4537.6337.2837.54690,657
7/8/201437.8237.8737.1137.361,299,824
7/7/201438.8338.8337.8438.001,026,867
7/3/201438.8839.1638.7739.02433,449
7/2/201439.0639.2338.4538.65758,985
7/1/201439.3339.4339.0839.13644,170
6/30/201439.2239.3138.9239.08847,374
6/27/201438.9739.3238.9739.251,616,207
6/26/201438.6039.5038.6039.13760,124
6/25/201439.0739.4439.0739.37809,769
6/24/201439.6440.0039.1439.23907,961
6/23/201439.7239.9639.4339.781,028,409
6/20/201439.4239.8439.0339.671,568,756
6/19/201439.0039.4738.5939.34995,404
6/18/201438.7139.0838.2538.92889,178
6/17/201438.3238.7338.1338.58678,583
6/16/201438.4938.7438.3338.47869,797
6/13/201437.7438.6537.7338.601,301,387
6/12/201437.8438.0437.4637.772,333,384
6/11/201437.9637.9837.5237.96759,873
6/10/201438.0338.2737.7438.13811,040
6/9/201437.5738.5037.5738.111,028,081
6/6/201437.2137.8036.9637.751,426,070
6/5/201436.9537.4936.8937.371,182,201
6/4/201437.1837.3136.8336.88913,649
6/3/201437.3437.4337.2037.231,268,124
6/2/201437.3937.6637.0637.531,171,276
5/30/201436.7237.3436.7237.301,674,178
5/29/201438.1338.1836.5036.752,807,683
5/28/201438.5038.6338.1438.16741,296
5/27/201438.5638.9138.4338.54549,953
5/23/201437.9338.6537.7638.421,272,035
5/22/201437.8238.2137.6537.95952,668
5/21/201437.3538.3437.2937.822,069,208
5/20/201437.8137.9437.1037.281,014,712
5/19/201436.7437.9536.6137.90940,016
5/16/201437.1637.2836.6536.90938,040
5/15/201437.5737.7037.0437.23668,398
5/14/201437.9538.0237.5337.76649,439
5/13/201438.1538.3737.8737.96785,585
5/12/201437.4638.0637.3138.03714,055
5/9/201437.1837.1936.7537.19432,474
5/8/201438.5038.5036.9337.30702,629
5/7/201437.1837.2836.6937.22641,078
5/6/201436.7137.1436.5336.93716,191
5/5/201436.6337.0236.3336.77527,762
5/2/201437.0037.3636.8336.86776,669
5/1/201437.5337.6136.7236.961,230,369
4/30/201437.1537.6436.6337.591,765,877
4/29/201437.3937.5836.0836.441,478,329
4/28/201435.6735.7334.9335.361,091,254
4/25/201435.6335.6335.0235.41929,058
4/24/201435.9136.2035.4335.80834,308
  • Showing 1-100 of 734 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center