Skip to main content
Xylem Inc. (XYL)
NYSE: XYL · Real-Time Price · USD
117.91
-5.60 (-4.53%)
At close: Apr 28, 2026, 4:00 PM EDT
117.15
-0.76 (-0.64%)
After-hours: Apr 28, 2026, 4:17 PM EDT

Xylem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026124.10124.10117.28117.89--4.55%2,850,970
Apr 27, 2026122.41123.68121.12123.51123.511.69%2,848,991
Apr 24, 2026120.94121.96119.83121.46121.46-0.19%2,173,777
Apr 23, 2026122.01122.84120.37121.69121.690.19%2,357,827
Apr 22, 2026120.47121.53119.48121.46121.461.23%2,474,703
Apr 21, 2026118.67121.03118.01119.98119.98-0.40%2,969,672
Apr 20, 2026120.52121.31119.52120.46120.46-0.54%3,398,224
Apr 17, 2026120.80123.35120.55121.11121.11-3.27%4,646,594
Apr 16, 2026124.96126.39124.75125.21125.210.02%1,931,747
Apr 15, 2026129.25130.18124.26125.19125.19-3.45%2,331,628
Apr 14, 2026128.88130.12128.01129.66129.660.63%1,501,544
Apr 13, 2026128.28128.91126.67128.85128.850.10%1,927,982
Apr 10, 2026129.47130.04127.86128.72128.72-0.53%1,576,892
Apr 9, 2026127.16129.83126.90129.40129.401.12%2,303,584
Apr 8, 2026128.03128.82126.75127.97127.972.98%2,933,237
Apr 7, 2026123.60125.69123.44124.27124.270.34%2,938,932
Apr 6, 2026120.78124.77120.69123.85123.852.14%2,757,935
Apr 2, 2026120.10122.58118.93121.26121.26-1.00%1,425,050
Apr 1, 2026120.33123.04120.19122.48122.482.49%2,159,658
Mar 31, 2026117.54120.31116.38119.50119.502.86%2,399,468
Mar 30, 2026118.51118.97116.05116.18116.18-1.17%1,537,052
Mar 27, 2026118.91119.47117.37117.55117.55-1.62%1,594,346
Mar 26, 2026120.80122.63119.18119.49119.49-1.86%1,749,351
Mar 25, 2026122.21122.53120.16121.75121.751.08%1,534,345
Mar 24, 2026118.54121.62118.36120.45120.450.43%1,921,349
Mar 23, 2026121.94123.04119.82119.94119.94-0.42%2,587,455
Mar 20, 2026119.99121.13119.10120.44120.44-0.05%3,742,108
Mar 19, 2026118.03121.42117.43120.50120.500.74%1,607,348
Mar 18, 2026121.31122.69119.49119.62119.62-1.76%1,986,364
Mar 17, 2026121.69123.06120.32121.76121.760.57%1,474,810
Mar 16, 2026120.98121.51120.15121.07121.070.99%1,646,871
Mar 13, 2026121.12121.18118.70119.88119.88-0.12%1,842,102
Mar 12, 2026121.24122.54119.87120.02120.02-1.90%1,625,003
Mar 11, 2026122.26123.05121.44122.35122.35-0.29%1,467,838
Mar 10, 2026123.38124.55122.66122.71122.71-0.66%1,690,101
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