Xylem Inc (XYL) Historical Stock Data

143.32 ↑0.64 (0.45%)
As of May 17, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, XYL is up 0.21% a day on average. There have been 22 days where Xylem Inc closed green and 8 days where XYL closed red.

DateOpenCloseChangeLowHighVolume
2024-05-17143.21143.32↑$0.11 (0.08%)141.96143.382.19M
2024-05-16143.40142.68↓$0.72 (-0.50%)142.53143.611.53M
2024-05-15142.93143.79↑$0.86 (0.60%)142.88144.031.18M
2024-05-14141.26142.07↑$0.81 (0.57%)140.93142.720.95M
2024-05-13143.00141.27↓$1.73 (-1.21%)140.75143.301.22M
2024-05-10142.88143.00↑$0.12 (0.08%)142.30143.62702.41K
2024-05-09141.51142.61↑$1.10 (0.78%)140.72142.72869.60K
2024-05-08139.92141.20↑$1.28 (0.91%)139.75141.30834.06K
2024-05-07139.67140.03↑$0.36 (0.26%)138.67141.250.94M
2024-05-06138.03139.20↑$1.17 (0.85%)137.48139.210.95M
2024-05-03137.50137.21↓$0.29 (-0.21%)135.23138.461.13M
2024-05-02132.43135.99↑$3.56 (2.69%)132.02137.182.39M
2024-05-01130.61130.96↑$0.35 (0.27%)130.17133.071.71M
2024-04-30132.05130.70↓$1.35 (-1.02%)130.58133.711.28M
2024-04-29132.46132.59↑$0.13 (0.10%)131.67133.341.28M
2024-04-26130.41132.40↑$1.99 (1.53%)129.79132.651.08M
2024-04-25129.62130.61↑$0.99 (0.76%)128.10131.200.96M
2024-04-24131.50130.67↓$0.83 (-0.63%)129.58132.231.05M
2024-04-23129.62130.72↑$1.10 (0.85%)129.28130.860.95M
2024-04-22128.16128.98↑$0.82 (0.64%)127.45129.790.98M
2024-04-19127.56127.84↑$0.28 (0.22%)126.96128.661.71M
2024-04-18127.16127.16↑$0.00 (0.00%)126.91128.461.09M
2024-04-17128.49126.22↓$2.27 (-1.77%)124.66128.491.44M
2024-04-16127.01128.00↑$0.99 (0.78%)126.11128.731.09M
2024-04-15129.43127.29↓$2.14 (-1.65%)126.70129.88895.99K
2024-04-12127.94128.11↑$0.17 (0.13%)127.19128.67830.89K
2024-04-11128.39128.79↑$0.40 (0.31%)127.19129.100.94M
2024-04-10126.69128.19↑$1.50 (1.18%)126.02128.781.04M
2024-04-09128.23128.93↑$0.70 (0.55%)126.48128.99649.46K
2024-04-08128.85127.75↓$1.10 (-0.85%)127.62129.07714.39K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

davieshelvy

$XYL Fuk the 1% even though i feel like the 1%

0 Like Report
im_drank

$XYL glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol

0 Like Report
aussie713

$XYL man this will be good in coming weeks

0 Like Report