Skip to main content
Xylem Inc. (XYL)
NYSE: XYL · Real-Time Price · USD
123.52
+0.37 (0.30%)
At close: Mar 9, 2026, 4:00 PM EDT
125.27
+1.75 (1.42%)
After-hours: Mar 9, 2026, 6:25 PM EDT

Xylem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026120.30123.97119.68123.52123.520.30%2,504,461
Mar 6, 2026124.08124.75122.70123.15123.15-2.41%1,813,280
Mar 5, 2026128.07129.34124.99126.19126.19-2.48%1,959,202
Mar 4, 2026127.63129.65125.92129.40129.401.75%1,475,275
Mar 3, 2026126.03128.00124.85127.18127.18-1.40%1,574,515
Mar 2, 2026127.60130.06127.18128.98128.98-0.45%2,487,104
Feb 27, 2026130.36131.04127.78129.56129.56-1.80%3,084,239
Feb 26, 2026130.70131.95128.82131.93131.932.86%1,963,864
Feb 25, 2026128.46129.79126.42128.26128.260.10%1,675,050
Feb 24, 2026127.63128.46127.05128.13128.130.68%1,311,156
Feb 23, 2026127.77129.53127.01127.26126.83-1.10%1,729,028
Feb 20, 2026129.18131.35128.26128.67128.24-0.42%1,877,021
Feb 19, 2026128.46130.11128.06129.21128.77-0.02%1,240,755
Feb 18, 2026127.90130.47127.43129.24128.800.83%1,864,268
Feb 17, 2026127.96130.25127.10128.18127.750.07%2,674,213
Feb 13, 2026125.87129.85125.39128.09127.661.58%2,420,297
Feb 12, 2026127.94129.71126.08126.10125.67-0.53%2,994,960
Feb 11, 2026130.16131.73125.90126.77126.34-1.67%3,408,781
Feb 10, 2026126.24132.80123.98128.92128.48-8.04%5,022,707
Feb 9, 2026141.16142.97139.94140.19139.72-1.36%2,956,486
Feb 6, 2026140.63142.39138.93142.12141.642.07%2,220,002
Feb 5, 2026139.46140.40138.49139.24138.77-0.36%1,285,134
Feb 4, 2026138.77142.00138.26139.74139.270.84%2,089,233
Feb 3, 2026139.08140.80137.47138.57138.10-0.94%1,082,540
Feb 2, 2026137.88140.43137.29139.88139.411.46%1,207,802
Jan 30, 2026137.00138.45136.41137.87137.40-0.04%1,422,721
Jan 29, 2026136.78137.95135.12137.92137.451.77%1,785,084
Jan 28, 2026139.24139.76132.36135.52135.06-3.48%3,438,433
Jan 27, 2026143.80143.80140.35140.41139.94-2.05%1,607,373
Jan 26, 2026142.30143.86142.11143.35142.871.50%1,154,443
Jan 23, 2026142.30142.95140.40141.23140.75-1.18%960,085
Jan 22, 2026142.60143.26141.31142.91142.430.81%868,622
Jan 21, 2026140.21142.60138.84141.76141.282.12%1,309,749
Jan 20, 2026144.54144.61138.63138.82138.35-5.00%1,963,763
Jan 16, 2026144.57146.55143.68146.13145.640.91%1,683,946
Jan 15, 2026141.57144.99140.87144.81144.323.37%2,214,747
Jan 14, 2026140.18140.86138.67140.09139.62-0.01%1,358,451
Jan 13, 2026139.51140.48138.86140.11139.640.74%1,229,962
Jan 12, 2026139.51140.36138.65139.08138.61-0.44%1,533,641
Jan 9, 2026141.57141.78139.59139.69139.22-0.85%989,295
Jan 8, 2026138.59141.38138.59140.89140.411.05%1,121,290
Jan 7, 2026141.13141.85139.01139.43138.96-1.34%1,009,770
Jan 6, 2026138.31141.53136.55141.33140.851.68%927,681
Jan 5, 2026136.56139.83136.55139.00138.531.38%931,660
Jan 2, 2026136.29137.33135.63137.11136.650.68%671,617
Dec 31, 2025137.78137.94136.09136.18135.72-1.02%532,032
Dec 30, 2025138.07138.41137.54137.59137.13-0.59%531,876
Dec 29, 2025138.75139.18138.34138.41137.94-0.28%646,522
Dec 26, 2025138.63139.14138.16138.80138.330.05%484,738
Dec 24, 2025138.62139.12138.42138.73138.260.08%303,719
Dec 23, 2025138.99139.72138.13138.62138.15-0.35%683,203
Dec 22, 2025138.17139.52137.74139.11138.640.75%1,009,614
Dec 19, 2025136.70138.25136.38138.07137.601.01%2,100,457
Dec 18, 2025138.04138.95136.36136.69136.23-0.14%1,164,021
Dec 17, 2025137.05138.54136.32136.88136.42-0.52%1,428,331
Dec 16, 2025138.64139.57136.75137.60137.14-0.47%1,217,525
Dec 15, 2025137.80138.28136.61138.25137.780.84%1,441,195
Dec 12, 2025140.49140.56136.46137.10136.64-2.11%1,695,594
Dec 11, 2025138.62140.73138.62140.06139.591.16%1,084,716
Dec 10, 2025137.54139.23136.67138.46137.991.10%1,381,094
Dec 9, 2025138.58139.27136.83136.95136.49-0.99%1,334,710
Dec 8, 2025138.75139.83137.45138.32137.85-0.50%1,724,961
Dec 5, 2025140.90141.42138.52139.01138.54-1.32%1,569,325
Dec 4, 2025140.79141.43139.96140.87140.39-0.01%1,014,935
Dec 3, 2025139.39141.18139.39140.89140.411.05%1,321,367
Dec 2, 2025139.90140.44138.59139.42138.950.01%1,191,619
Dec 1, 2025139.33140.98139.23139.41138.94-0.90%1,395,739
Nov 28, 2025141.26141.63140.26140.67140.19-0.32%1,554,309
Nov 26, 2025141.51142.37140.57141.12140.64-0.28%1,442,557
Nov 25, 2025142.36143.01140.85141.51141.03-0.23%1,695,820
Nov 24, 2025140.39142.33139.51141.83140.951.03%3,242,476
Nov 21, 2025138.68140.64137.63140.39139.521.70%1,752,610
Nov 20, 2025140.49140.95137.90138.04137.19-0.68%1,520,867
Nov 19, 2025140.29140.81138.30138.98138.12-0.84%1,269,205
Nov 18, 2025140.29140.74138.02140.16139.29-0.59%1,611,241
Nov 17, 2025142.84142.93140.44140.99140.12-1.22%1,570,298
Nov 14, 2025146.61146.76142.40142.73141.85-3.08%2,095,577
Nov 13, 2025149.72150.51147.11147.27146.36-1.73%1,755,148
Nov 12, 2025150.07151.99149.00149.87148.940.06%1,322,696
Nov 11, 2025150.94151.10149.68149.78148.85-0.84%789,488
Nov 10, 2025151.47152.16149.20151.05150.12-0.17%947,562
Nov 7, 2025150.15152.01149.50151.31150.370.65%1,020,830
Nov 6, 2025151.07152.44149.67150.34149.41-0.23%888,207
Nov 5, 2025149.60151.24149.11150.68149.750.66%898,634
Nov 4, 2025147.85150.15147.07149.69148.760.40%1,194,963
Nov 3, 2025150.50150.58148.16149.09148.17-1.17%1,219,007
Oct 31, 2025151.17151.86149.75150.85149.92-0.45%1,347,614
Oct 30, 2025152.66154.27151.42151.53150.59-0.93%1,508,843
Oct 29, 2025152.03153.91151.37152.95152.001.63%1,355,449
Oct 28, 2025152.74153.06146.46150.50149.570.74%2,365,287
Oct 27, 2025149.01150.40148.38149.40148.480.78%1,688,175
Oct 24, 2025148.22148.92147.23148.25147.330.38%1,029,277
Oct 23, 2025146.02148.05146.02147.69146.781.16%920,106
Oct 22, 2025147.51148.47145.99145.99145.09-0.82%833,818
Oct 21, 2025146.37147.75146.21147.19146.280.29%812,763
Oct 20, 2025146.96147.58145.57146.76145.850.58%728,835
Oct 17, 2025144.73146.19144.25145.91145.010.75%1,145,085
Oct 16, 2025146.05146.25143.61144.83143.93-0.64%1,462,918
Oct 15, 2025147.12147.62144.81145.77144.87-0.55%957,152
Oct 14, 2025144.52147.48144.00146.57145.660.39%905,080