Xylem Inc (XYL) Historical Stock Data
138.73 ↑0.11 (0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XYL is down -0.34% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 138.62 | 138.73 | ↑$0.11 (0.08%) | 138.44 | 139.12 | 292.86K |
| 2025-12-23 | 138.99 | 138.62 | ↓$0.37 (-0.27%) | 138.13 | 139.23 | 461.76K |
| 2025-12-22 | 138.17 | 139.11 | ↑$0.94 (0.68%) | 137.74 | 139.51 | 701.60K |
| 2025-12-19 | 136.70 | 138.07 | ↑$1.37 (1.00%) | 136.38 | 138.22 | 1M |
| 2025-12-18 | 138.04 | 136.69 | ↓$1.35 (-0.98%) | 136.37 | 138.95 | 810.42K |
| 2025-12-17 | 137.05 | 136.88 | ↓$0.17 (-0.12%) | 136.32 | 138.54 | 1.02M |
| 2025-12-16 | 138.64 | 137.60 | ↓$1.04 (-0.75%) | 136.76 | 139.57 | 853.05K |
| 2025-12-15 | 137.80 | 138.25 | ↑$0.45 (0.33%) | 136.67 | 138.28 | 1.42M |
| 2025-12-12 | 140.49 | 137.10 | ↓$3.39 (-2.41%) | 136.46 | 140.56 | 1.27M |
| 2025-12-11 | 138.62 | 140.06 | ↑$1.44 (1.04%) | 138.62 | 140.73 | 843.91K |
| 2025-12-10 | 137.54 | 138.46 | ↑$0.92 (0.67%) | 136.67 | 139.23 | 0.98M |
| 2025-12-09 | 138.58 | 136.95 | ↓$1.63 (-1.18%) | 136.83 | 139.27 | 0.94M |
| 2025-12-08 | 138.75 | 138.32 | ↓$0.43 (-0.31%) | 137.45 | 139.83 | 1.36M |
| 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 |
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!!!