$52.45 +0.63 (%) Xylem Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XYL historical data

Date Open High Low Close Volume
9/29/201651.9352.3651.6451.821,200,471
9/28/201652.3152.5951.9352.211,213,305
9/27/201651.3352.1350.8752.101,179,492
9/26/201651.2251.6650.9451.491,463,782
9/23/201652.6152.6151.4951.551,002,535
9/22/201652.1952.6851.9652.621,042,892
9/21/201651.0051.8550.9751.811,007,151
9/20/201650.8550.9950.6050.74724,244
9/19/201650.2650.7650.1650.53707,519
9/16/201650.0950.0949.6449.961,305,546
9/15/201649.5450.4749.4650.26778,197
9/14/201649.4649.8949.1749.491,074,057
9/13/201649.3749.9849.2149.481,634,594
9/12/201648.2949.8648.0049.811,980,323
9/9/201650.5750.5748.6548.651,447,824
9/8/201650.9551.2350.8351.05703,878
9/7/201650.7751.0550.6550.941,231,932
9/6/201651.0951.4850.5550.97792,084
9/2/201650.7651.2250.5350.92934,622
9/1/201650.7751.0850.0550.411,137,958
8/31/201650.9551.0750.6450.86858,955
8/30/201651.0651.1250.8950.97736,031
8/29/201650.8951.1850.6950.981,000,512
8/26/201650.8151.2350.4550.67664,086
8/25/201650.5950.6350.4150.58706,476
8/24/201650.8050.9550.6050.66656,340
8/23/201651.1351.3650.8750.901,128,589
8/22/201651.3551.7950.8951.051,655,100
8/19/201650.3550.8850.1250.80989,388
8/18/201650.3850.5150.2250.44794,576
8/17/201650.0050.4749.5650.34901,347
8/16/201650.3050.4849.8750.201,950,541
8/15/201649.2050.5149.2050.321,818,499
8/12/201648.4848.6948.2248.451,224,224
8/11/201648.0048.8148.0048.54886,332
8/10/201647.9448.0247.7547.89647,002
8/9/201647.6047.9747.3847.93628,916
8/8/201647.3147.6747.0547.49699,285
8/5/201647.0447.3546.9747.35619,688
8/4/201646.2647.3046.2646.92891,322
8/3/201646.4046.4045.9846.23996,350
8/2/201646.8846.8845.7346.411,926,817
8/1/201647.9247.9447.5147.811,250,333
7/29/201647.7247.9647.4747.81681,688
7/28/201647.7148.0647.6047.89630,720
7/27/201647.7748.0247.5447.78542,076
7/26/201646.9447.8046.8647.781,081,303
7/25/201646.8946.9846.6146.85459,224
7/22/201646.7147.0746.6246.96763,091
7/21/201647.1847.3146.5646.74686,116
7/20/201647.0747.3746.9247.20641,039
7/19/201646.9647.2646.8247.18985,528
7/18/201647.0747.2746.8546.99597,800
7/15/201646.9947.0746.8547.051,051,535
7/14/201647.4247.5346.8346.831,204,006
7/13/201647.1447.6546.9047.02928,758
7/12/201647.2947.8347.1047.121,251,719
7/11/201646.7247.1446.7246.991,176,498
7/8/201646.0046.5045.9346.411,109,063
7/7/201645.7145.8545.2845.631,499,375
7/6/201644.7545.5844.4445.581,486,988
7/5/201644.7944.9444.5944.841,519,299
7/1/201644.6644.8944.5744.871,199,110
6/30/201643.8244.6943.8144.651,755,240
6/29/201643.5643.7243.4143.651,085,098
6/28/201643.2143.3442.8243.061,596,888
6/27/201643.6943.8142.5242.721,680,814
6/24/201644.5545.3144.1344.142,883,388
6/23/201646.3946.4846.1446.35624,908
6/22/201646.1246.2345.8945.91899,205
6/21/201646.1346.3145.9345.99854,463
6/20/201646.1046.6745.9546.101,183,419
6/17/201645.4645.8045.3645.531,734,299
6/16/201645.4545.5044.9745.371,679,776
6/15/201645.8145.9745.5545.591,260,448
6/14/201645.5045.7145.4045.651,322,728
6/13/201645.7145.8845.5145.671,375,326
6/10/201646.0446.1245.8145.921,002,049
6/9/201646.1546.4545.1546.301,243,716
6/8/201646.1046.5946.0546.461,241,577
6/7/201645.7046.0845.6445.98719,121
6/6/201645.5745.7945.3845.691,002,234
6/3/201645.2145.5444.9745.481,278,447
6/2/201644.7245.2144.6845.211,007,072
6/1/201644.3244.8244.2144.82995,864
5/31/201644.7044.8044.4044.661,256,434
5/27/201644.7444.8544.4844.571,141,740
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
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center