$35.77 -0.27 (%) Xylem Inc - NYSE

Feb. 26, 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
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
11/3/201436.3436.4335.8736.04781,110
10/31/201436.4436.6036.0336.361,161,015
10/30/201435.4536.0535.0735.81658,414
10/29/201436.5536.7435.5535.71913,949
10/28/201435.4736.5034.6436.481,857,774
10/27/201435.0235.2634.6135.021,397,923
10/24/201435.0435.3534.7635.34788,881
10/23/201434.4835.3034.3935.05945,009
10/22/201434.5834.7134.0134.06919,406
10/21/201433.9934.6533.8734.511,314,137
10/20/201434.1434.2933.5533.711,385,362
10/17/201434.3334.6633.8134.211,407,857
10/16/201432.5934.2932.4734.041,921,111
10/15/201432.2333.7031.8033.302,094,277
10/14/201432.3733.2632.3232.701,382,081
10/13/201432.5532.8231.8831.911,173,041
10/10/201433.3233.3932.5032.501,116,279
10/9/201434.5034.5833.3233.38667,445
10/8/201434.0734.6633.6834.631,073,130
10/7/201435.2835.2834.1434.151,199,033
10/6/201435.1535.6335.0735.581,036,871
10/3/201435.2335.3034.9235.071,223,176
  • Showing 1-100 of 847 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center