$44.74 +0.02 (%) Xylem Inc - New York Stock Exchange, Inc.

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XYL historical data

Date Open High Low Close Volume
5/26/201644.8245.0044.5744.74762,752
5/25/201644.7544.8644.4844.721,340,353
5/24/201643.6244.5043.5144.461,351,286
5/23/201643.3543.5843.0743.50713,449
5/20/201643.3543.7743.1943.511,695,327
5/19/201642.9043.1342.7143.07899,838
5/18/201643.2943.6643.0243.261,440,999
5/17/201643.3343.8743.2243.481,679,797
5/16/201643.2543.6943.2243.431,050,203
5/13/201643.2343.4142.8943.151,417,201
5/12/201643.0043.2842.6743.241,144,439
5/11/201642.5642.9942.5342.881,436,036
5/10/201641.7142.5441.6742.531,238,606
5/9/201641.8341.8341.5141.60545,084
5/6/201641.4341.9441.2541.891,122,398
5/5/201641.6041.7741.2541.531,660,758
5/4/201641.7641.7640.9541.251,426,398
5/3/201641.9242.2741.1141.881,773,471
5/2/201641.8542.4841.8242.251,727,740
4/29/201642.1642.1641.6541.781,795,354
4/28/201642.5842.7342.0242.171,135,086
4/27/201642.8443.0242.5542.901,081,844
4/26/201642.4743.0442.4242.861,943,621
4/25/201642.2942.5142.0242.211,100,600
4/22/201641.9642.4941.8342.461,894,165
4/21/201642.1742.2241.7241.841,408,026
4/20/201642.7142.8142.1642.171,036,337
4/19/201642.7542.9642.5642.71880,712
4/18/201642.2542.6542.0342.611,334,488
4/15/201641.9942.3041.7042.281,217,303
4/14/201642.0242.2441.7341.991,125,378
4/13/201641.7541.9041.5441.841,101,204
4/12/201641.3741.9341.3141.651,253,526
4/11/201641.1241.4940.7641.231,415,088
4/8/201641.2941.5241.0041.22918,154
4/7/201640.9941.0040.6040.891,133,784
4/6/201641.0441.2040.5441.191,193,597
4/5/201641.2141.4640.6841.011,412,618
4/4/201641.1141.1640.6140.781,231,650
4/1/201640.6441.3340.4741.251,295,091
3/31/201641.0141.0640.6240.901,696,682
3/30/201641.0041.2140.7241.041,385,027
3/29/201639.9240.6639.8640.641,451,760
3/28/201639.8239.9839.6639.90980,113
3/24/201639.0439.8239.0139.821,786,494
3/23/201639.2139.5338.9339.371,255,291
3/22/201639.1639.5839.1039.40914,167
3/21/201639.0639.4638.9539.421,351,781
3/18/201638.9939.6638.9739.472,879,251
3/17/201638.7439.2138.6639.011,452,263
3/16/201637.9638.8037.6938.631,391,880
3/15/201637.7138.2437.5838.141,307,823
3/14/201638.2138.4538.0638.071,199,338
3/11/201638.2038.4838.0038.451,691,554
3/10/201638.0138.2837.5837.921,031,547
3/9/201638.0838.2137.8838.151,458,398
3/8/201638.3438.5337.8437.911,112,828
3/7/201638.0938.5538.0938.551,345,709
3/4/201638.0738.3337.9938.221,495,133
3/3/201638.0438.1737.8638.171,168,506
3/2/201637.7938.0437.5938.031,859,272
3/1/201637.7138.0437.4537.941,431,246
2/29/201637.7737.8637.4137.411,226,932
2/26/201637.7337.8537.5437.721,830,183
2/25/201637.5737.6337.3137.561,504,063
2/24/201637.0037.5036.8337.471,360,415
2/23/201637.5137.7437.2337.321,144,013
2/22/201637.4637.8737.3737.641,500,370
2/19/201637.2937.2936.4237.035,043,272
2/18/201637.7437.8937.2637.531,377,056
2/17/201637.3337.8537.0637.662,219,229
2/16/201637.3837.4936.6937.002,144,301
2/12/201636.6637.2036.4837.041,581,104
2/11/201635.9036.4835.4436.211,750,340
2/10/201636.8437.0736.3936.431,574,016
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
  • Showing 1-100 of 1,162 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center