$36.29 -0.05 (%) Xylem Inc - NYSE

May. 27, 2015 | 09:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XYL historical data

Date Open High Low Close Volume
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
4/10/201535.1135.3134.9835.201,463,697
4/9/201535.1435.2334.8034.961,404,317
4/8/201535.9636.1235.0135.251,642,108
4/7/201536.0236.2135.8836.07916,704
4/6/201535.4836.3035.4836.07779,881
4/2/201535.4336.0135.3135.79873,644
4/1/201535.4835.6334.9535.411,057,705
3/31/201535.2535.2534.7335.02790,369
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
  • Showing 1-100 of 908 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center