$35.55 -0.17 (%) Xylem Inc - NYSE

Oct. 30, 2014 | 10:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XYL historical data

Date Open High Low Close Volume
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
10/2/201434.8135.0534.1935.011,028,260
10/1/201435.4535.5334.6834.86997,040
9/30/201436.1836.2335.3835.491,101,897
9/29/201436.2036.3536.0636.25574,877
9/26/201436.4936.6936.2736.60424,983
9/25/201437.1637.1836.4836.511,059,348
9/24/201437.3237.5237.0537.381,036,693
9/23/201437.1437.6736.9537.39884,100
9/22/201437.7137.7137.1337.33623,431
9/19/201437.7937.9537.4837.771,491,024
9/18/201437.5037.8437.3237.77668,341
9/17/201437.4537.7637.2337.40484,203
9/16/201437.1337.6537.0437.51597,988
9/15/201437.1637.3337.0437.18403,924
9/12/201437.4337.5037.0237.15414,618
9/11/201437.1437.5537.1237.41496,653
9/10/201437.3737.4136.9637.32314,621
9/9/201437.5637.7237.2837.37489,023
9/8/201437.5937.7337.4437.67710,466
9/5/201437.8237.8237.3637.77528,568
9/4/201437.8938.3437.7937.881,065,004
9/3/201438.1738.2637.7437.85750,999
9/2/201437.5038.1037.3838.06930,856
8/29/201437.3737.4836.9537.26395,228
8/28/201437.3537.4037.1537.26547,049
8/27/201437.6537.6537.2537.43324,448
8/26/201437.8838.0437.6437.65314,582
8/25/201437.5937.8837.4337.82402,715
8/22/201437.6637.7337.3637.40578,693
8/21/201438.0638.0637.6937.78432,385
8/20/201437.5138.1337.4638.01899,508
8/19/201437.4337.6037.3837.51575,767
8/18/201437.0137.4136.9837.40539,238
8/15/201436.8937.0536.4836.72680,849
8/14/201436.7236.8836.5736.69342,585
8/13/201436.6136.7936.4436.74553,504
8/12/201436.5537.0736.4436.51753,156
8/11/201436.2536.7336.2436.56710,038
8/8/201436.0236.1735.7936.061,029,107
8/7/201435.9036.2335.6536.041,650,166
8/6/201435.2835.9235.2535.641,061,695
8/5/201435.1535.9235.1135.631,247,837
8/4/201435.0535.4134.7735.301,167,089
8/1/201435.1835.2334.8634.981,630,014
7/31/201436.2236.4935.2635.291,195,865
7/30/201437.4737.5136.4236.431,653,797
7/29/201437.3838.8737.1937.202,247,949
7/28/201436.8536.8636.3436.461,560,310
7/25/201436.9637.0236.7036.841,494,123
7/24/201437.4537.5237.0837.21590,137
7/23/201437.6037.7537.2137.33526,385
7/22/201437.7838.0437.5637.60547,586
7/21/201437.4137.8337.2637.65622,045
7/18/201436.8237.4936.5937.45587,497
7/17/201437.2737.2736.6836.73785,931
7/16/201437.3637.6137.0137.59723,909
7/15/201437.5137.7536.9237.231,077,064
7/14/201437.2837.6037.1137.52956,111
7/11/201437.2437.3336.7737.101,030,003
7/10/201436.9937.5336.7037.24725,655
7/9/201437.4537.6337.2837.54690,657
7/8/201437.8237.8737.1137.361,299,824
7/7/201438.8338.8337.8438.001,026,867
7/3/201438.8839.1638.7739.02433,449
7/2/201439.0639.2338.4538.65758,985
7/1/201439.3339.4339.0839.13644,170
6/30/201439.2239.3138.9239.08847,374
6/27/201438.9739.3238.9739.251,616,207
6/26/201438.6039.5038.6039.13760,124
6/25/201439.0739.4439.0739.37809,769
6/24/201439.6440.0039.1439.23907,961
6/23/201439.7239.9639.4339.781,028,409
6/20/201439.4239.8439.0339.671,568,756
6/19/201439.0039.4738.5939.34995,404
6/18/201438.7139.0838.2538.92889,178
6/17/201438.3238.7338.1338.58678,583
6/16/201438.4938.7438.3338.47869,797
6/13/201437.7438.6537.7338.601,301,387
6/12/201437.8438.0437.4637.772,333,384
6/11/201437.9637.9837.5237.96759,873
6/10/201438.0338.2737.7438.13811,040
  • Showing 1-100 of 766 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center