$36.71 +0.49 (%) Xylem Inc - NYSE

Feb. 9, 2016 | 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
2/9/201635.9737.0535.7936.712,051,037
2/8/201636.2236.4935.7736.222,206,423
2/5/201637.0637.4636.2536.662,398,945
2/4/201636.0638.0835.4737.083,974,592
2/3/201635.3035.8534.7135.671,946,530
2/2/201635.0835.1434.5734.861,256,136
2/1/201635.6435.9335.1135.621,269,192
1/29/201635.1435.9535.0535.951,827,038
1/28/201635.2335.3634.7434.951,523,839
1/27/201634.5435.8634.3834.891,987,584
1/26/201633.9934.6733.7934.551,841,178
1/25/201633.9133.9933.5133.741,133,922
1/22/201633.7934.1233.4734.03827,544
1/21/201632.9733.5732.6533.231,444,163
1/20/201632.4433.1031.6732.801,489,179
1/19/201633.4733.5332.6132.961,068,523
1/15/201632.7333.1032.6132.981,260,300
1/14/201633.5033.7733.1133.571,482,437
1/13/201634.3934.5133.3233.381,228,521
1/12/201634.3534.5533.8634.27780,966
1/11/201634.5134.5733.6934.08852,949
1/8/201634.8735.0334.2834.371,471,489
1/7/201635.1735.2734.4934.701,555,388
1/6/201636.4336.6135.2235.621,866,048
1/5/201636.0636.2035.5136.071,075,354
1/4/201635.9236.1935.6036.081,353,443
12/31/201536.6736.8436.4536.50635,138
12/30/201537.1037.2236.8536.87439,532
12/29/201537.2037.4636.9837.10780,513
12/28/201536.9736.9936.6836.94630,069
12/24/201537.0837.2636.9637.07294,202
12/23/201536.7337.2836.6637.13667,422
12/22/201536.3136.5336.0336.50805,186
12/21/201536.1336.3135.8836.14662,317
12/18/201536.2636.3135.8135.841,973,727
12/17/201537.4237.6336.4536.461,178,513
12/16/201536.9337.6336.8037.461,227,014
12/15/201536.8937.0736.6536.701,389,536
12/14/201536.2736.6736.1936.641,344,429
12/11/201536.2036.7736.1336.221,499,770
12/10/201536.1436.9736.1436.701,188,618
12/9/201536.1036.8035.9336.261,154,646
12/8/201536.4736.6536.2036.28785,464
12/7/201537.4237.5636.7836.91638,814
12/4/201536.7837.6936.7837.651,247,317
12/3/201537.0437.1936.4336.74735,292
12/2/201537.4537.5836.8736.95616,671
12/1/201537.3737.7637.3237.64756,867
11/30/201537.5837.7137.2537.321,470,201
11/27/201537.5337.6237.2837.58514,177
11/25/201537.4937.8637.3837.66916,309
11/24/201537.2637.6137.1037.481,044,056
11/23/201537.5637.8537.4037.55870,804
11/20/201537.8338.0037.4537.501,301,331
11/19/201537.4237.7737.0937.671,137,749
11/18/201537.1537.5037.0137.461,775,240
11/17/201536.6637.1436.4637.001,600,537
11/16/201535.8036.6935.7436.601,467,933
11/13/201535.8236.2735.6835.89938,473
11/12/201536.5336.7535.7535.801,542,179
11/11/201537.0037.2636.9336.97780,812
11/10/201536.3436.9336.2436.93959,676
11/9/201536.7936.9236.3136.45905,557
11/6/201536.6636.9236.3936.92843,708
11/5/201536.6036.9436.3136.79889,468
11/4/201536.6036.9036.4736.651,008,615
11/3/201536.6536.9136.4036.581,658,957
11/2/201536.3536.8236.1836.65974,119
10/30/201536.5136.7836.0736.411,865,140
10/29/201535.8236.7435.8236.341,770,045
10/28/201535.9736.6035.7036.381,557,362
10/27/201535.5735.9635.2835.852,315,866
10/26/201536.1436.3135.6435.911,340,609
10/23/201535.9036.2235.7636.191,524,555
10/22/201534.8635.8334.8635.621,415,126
10/21/201534.9735.2434.6434.721,397,487
10/20/201534.5635.1834.4134.881,210,714
10/19/201534.5134.6734.2334.641,297,538
10/16/201534.6934.7734.0134.742,124,479
10/15/201533.9434.8233.6734.741,909,341
10/14/201534.2934.5033.8233.871,424,944
10/13/201534.3334.8534.2234.331,807,641
10/12/201534.8534.9634.6134.641,003,184
10/9/201535.0835.3534.7134.891,946,204
10/8/201533.9435.2433.8834.991,770,092
10/7/201533.5934.1933.3834.041,670,232
10/6/201533.5133.8433.3633.391,679,236
10/5/201533.5833.8433.3633.562,376,842
10/2/201532.2533.5432.1633.511,451,130
10/1/201532.8833.2032.4332.691,498,624
9/30/201532.2232.9532.0332.851,708,506
9/29/201532.2132.4431.9031.991,344,081
9/28/201532.0632.2731.9532.072,123,918
9/25/201532.6532.7832.3232.472,088,329
9/24/201531.6032.7331.2732.522,303,598
9/23/201532.4732.6631.7631.781,047,609
9/22/201532.1632.5032.0132.401,333,771
9/21/201532.4533.0032.1332.631,905,821
9/18/201532.5632.6832.1732.251,512,735
9/17/201533.3233.5632.9833.081,461,456
  • Showing 1-100 of 1,087 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center