Xylem Inc (XYL) Historical Stock Data
137.21 ↑1.22 (0.90%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, XYL is up 0.06% a day on average. There have been 18 days where Xylem Inc closed green and 12 days where XYL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 137.50 | 137.21 | ↓$0.29 (-0.21%) | 135.23 | 138.46 | 1.13M |
| 2024-05-02 | 132.43 | 135.99 | ↑$3.56 (2.69%) | 132.02 | 137.18 | 2.39M |
| 2024-05-01 | 130.61 | 130.96 | ↑$0.35 (0.27%) | 130.17 | 133.07 | 1.71M |
| 2024-04-30 | 132.05 | 130.70 | ↓$1.35 (-1.02%) | 130.58 | 133.71 | 1.28M |
| 2024-04-29 | 132.46 | 132.59 | ↑$0.13 (0.10%) | 131.67 | 133.34 | 1.28M |
| 2024-04-26 | 130.41 | 132.40 | ↑$1.99 (1.53%) | 129.79 | 132.65 | 1.08M |
| 2024-04-25 | 129.62 | 130.61 | ↑$0.99 (0.76%) | 128.10 | 131.20 | 0.96M |
| 2024-04-24 | 131.50 | 130.67 | ↓$0.83 (-0.63%) | 129.58 | 132.23 | 1.05M |
| 2024-04-23 | 129.62 | 130.72 | ↑$1.10 (0.85%) | 129.28 | 130.86 | 0.95M |
| 2024-04-22 | 128.16 | 128.98 | ↑$0.82 (0.64%) | 127.45 | 129.79 | 0.98M |
| 2024-04-19 | 127.56 | 127.84 | ↑$0.28 (0.22%) | 126.96 | 128.66 | 1.71M |
| 2024-04-18 | 127.16 | 127.16 | ↑$0.00 (0.00%) | 126.91 | 128.46 | 1.09M |
| 2024-04-17 | 128.49 | 126.22 | ↓$2.27 (-1.77%) | 124.66 | 128.49 | 1.44M |
| 2024-04-16 | 127.01 | 128.00 | ↑$0.99 (0.78%) | 126.11 | 128.73 | 1.09M |
| 2024-04-15 | 129.43 | 127.29 | ↓$2.14 (-1.65%) | 126.70 | 129.88 | 895.99K |
| 2024-04-12 | 127.94 | 128.11 | ↑$0.17 (0.13%) | 127.19 | 128.67 | 830.89K |
| 2024-04-11 | 128.39 | 128.79 | ↑$0.40 (0.31%) | 127.19 | 129.10 | 0.94M |
| 2024-04-10 | 126.69 | 128.19 | ↑$1.50 (1.18%) | 126.02 | 128.78 | 1.04M |
| 2024-04-09 | 128.23 | 128.93 | ↑$0.70 (0.55%) | 126.48 | 128.99 | 649.46K |
| 2024-04-08 | 128.85 | 127.75 | ↓$1.10 (-0.85%) | 127.62 | 129.07 | 714.39K |
| 2024-04-05 | 127.41 | 128.27 | ↑$0.86 (0.67%) | 127.00 | 128.94 | 711.09K |
| 2024-04-04 | 129.69 | 127.25 | ↓$2.44 (-1.88%) | 127.03 | 130.01 | 1.03M |
| 2024-04-03 | 127.68 | 128.86 | ↑$1.18 (0.92%) | 127.62 | 129.73 | 1.15M |
| 2024-04-02 | 128.76 | 128.12 | ↓$0.64 (-0.50%) | 127.17 | 128.78 | 1.14M |
| 2024-04-01 | 129.25 | 128.64 | ↓$0.61 (-0.47%) | 127.91 | 129.51 | 645.24K |
| 2024-03-28 | 129.56 | 129.24 | ↓$0.32 (-0.25%) | 129.15 | 130.22 | 0.95M |
| 2024-03-27 | 128.63 | 129.38 | ↑$0.75 (0.58%) | 128.10 | 129.45 | 895.44K |
| 2024-03-26 | 127.56 | 127.90 | ↑$0.34 (0.27%) | 127.26 | 128.49 | 789.23K |
| 2024-03-25 | 128.81 | 127.76 | ↓$1.05 (-0.82%) | 127.50 | 129.36 | 535.60K |
| 2024-03-22 | 129.93 | 129.21 | ↓$0.72 (-0.55%) | 128.82 | 130.48 | 730.03K |
Create an account or log in to view more rows.
$XYL watch this fly!!!!
$XYL love this stock!!!!
$XYL Fuk the 1% even though i feel like the 1%
$XYL every dip gets bought up.
$XYL let’s go down baby 😉
$XYL Of course
$XYL take us to the moon
lets goooooo
$XYL Fake dip news.
$XYL glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$XYL man this will be good in coming weeks