Xylem Inc (XYL) Historical Stock Data
139.01 ↓1.86 (-1.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XYL is down -0.31% a day on average. There have been 11 days where Xylem Inc closed green and 19 days where XYL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 140.90 | 139.01 | ↓$1.89 (-1.34%) | 138.52 | 141.42 | 1.09M |
| 2025-12-04 | 140.79 | 140.87 | ↑$0.08 (0.06%) | 139.96 | 141.43 | 714.75K |
| 2025-12-03 | 139.39 | 140.89 | ↑$1.50 (1.08%) | 139.39 | 141.18 | 1.32M |
| 2025-12-02 | 139.90 | 139.42 | ↓$0.48 (-0.34%) | 138.59 | 140.44 | 639.93K |
| 2025-12-01 | 139.33 | 139.41 | ↑$0.08 (0.06%) | 139.23 | 140.98 | 0.95M |
| 2025-11-28 | 141.26 | 140.67 | ↓$0.59 (-0.42%) | 140.26 | 141.63 | 1.54M |
| 2025-11-26 | 141.51 | 141.12 | ↓$0.39 (-0.28%) | 140.59 | 142.37 | 1.44M |
| 2025-11-25 | 142.36 | 141.51 | ↓$0.85 (-0.60%) | 140.85 | 142.96 | 1.35M |
| 2025-11-24 | 140.39 | 141.83 | ↑$1.44 (1.03%) | 139.51 | 142.32 | 2.81M |
| 2025-11-21 | 138.68 | 140.39 | ↑$1.71 (1.23%) | 137.63 | 140.64 | 1.75M |
| 2025-11-20 | 140.49 | 138.04 | ↓$2.45 (-1.74%) | 137.90 | 140.95 | 1.52M |
| 2025-11-19 | 140.29 | 138.98 | ↓$1.31 (-0.93%) | 138.31 | 140.81 | 833.27K |
| 2025-11-18 | 140.29 | 140.16 | ↓$0.13 (-0.09%) | 138.02 | 140.74 | 1.60M |
| 2025-11-17 | 142.84 | 140.99 | ↓$1.85 (-1.30%) | 140.44 | 142.93 | 1.24M |
| 2025-11-14 | 146.61 | 142.73 | ↓$3.88 (-2.65%) | 142.40 | 146.76 | 2.10M |
| 2025-11-13 | 149.72 | 147.27 | ↓$2.45 (-1.64%) | 147.13 | 150.51 | 1.71M |
| 2025-11-12 | 150.07 | 149.87 | ↓$0.20 (-0.13%) | 149.00 | 151.99 | 1.32M |
| 2025-11-11 | 150.94 | 149.78 | ↓$1.16 (-0.77%) | 149.68 | 151.10 | 523.94K |
| 2025-11-10 | 151.47 | 151.05 | ↓$0.42 (-0.28%) | 149.28 | 152.10 | 0.93M |
| 2025-11-07 | 150.15 | 151.31 | ↑$1.16 (0.77%) | 149.50 | 152.01 | 783.69K |
| 2025-11-06 | 151.07 | 150.34 | ↓$0.73 (-0.48%) | 149.67 | 152.24 | 702.21K |
| 2025-11-05 | 149.60 | 150.68 | ↑$1.08 (0.72%) | 149.11 | 151.24 | 664.95K |
| 2025-11-04 | 147.85 | 149.69 | ↑$1.84 (1.24%) | 147.07 | 150.15 | 0.92M |
| 2025-11-03 | 150.50 | 149.09 | ↓$1.41 (-0.94%) | 148.16 | 150.52 | 854.08K |
| 2025-10-31 | 151.17 | 150.85 | ↓$0.32 (-0.21%) | 149.75 | 151.86 | 0.95M |
| 2025-10-30 | 152.66 | 151.53 | ↓$1.13 (-0.74%) | 151.42 | 154.24 | 1.20M |
| 2025-10-29 | 152.03 | 152.95 | ↑$0.92 (0.61%) | 151.37 | 153.91 | 1.34M |
| 2025-10-28 | 152.74 | 150.50 | ↓$2.24 (-1.47%) | 146.46 | 152.77 | 2.36M |
| 2025-10-27 | 149.01 | 149.40 | ↑$0.40 (0.27%) | 148.38 | 150.40 | 1.69M |
| 2025-10-24 | 148.22 | 148.25 | ↑$0.03 (0.02%) | 147.23 | 148.92 | 761.53K |
Create an account or log in to view more rows.
$XYL added
$XYL Shorts are calling in all the favors
$XYL watch for a morning dip and rip
$XYL Buy the dip
$XYL love cooking these little bears on here
$XYL added!
$XYL lets see if it can hold the line
$XYL Fuk the 1% even though i feel like the 1%
$XYL R-E-L-A-X Green is coming
$XYL GET IN mofos!!!