Skip to main content
Xylem Inc. (XYL)
NYSE: XYL · Real-Time Price · USD
116.45
-0.55 (-0.47%)
At close: Jun 26, 2026, 4:00 PM EDT
116.80
+0.35 (0.30%)
After-hours: Jun 26, 2026, 7:36 PM EDT

Xylem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026117.36117.80115.75116.45116.45-0.47%2,579,121
Jun 25, 2026115.05119.57114.63117.00117.004.43%2,371,066
Jun 24, 2026111.25113.74110.70112.04112.041.49%1,647,775
Jun 23, 2026110.08112.08109.05110.40110.40-1.23%1,743,153
Jun 22, 2026111.30112.19110.50111.77111.770.31%2,446,129
Jun 18, 2026111.57112.74110.75111.42111.421.02%3,913,009
Jun 17, 2026111.88113.08109.82110.29110.29-1.55%2,084,987
Jun 16, 2026111.75113.06111.64112.03112.030.96%1,578,042
Jun 15, 2026111.61112.52110.73110.97110.970.81%1,237,341
Jun 12, 2026110.10110.41108.80110.08110.080.94%1,429,233
Jun 11, 2026107.69109.57106.54109.05109.051.79%1,424,857
Jun 10, 2026110.40110.47107.13107.13107.13-3.37%1,695,424
Jun 9, 2026110.72111.84109.58110.87110.871.23%2,222,461
Jun 8, 2026109.34111.10109.17109.52109.52-0.38%1,662,131
Jun 5, 2026110.40111.34109.29109.94109.94-0.22%1,973,376
Jun 4, 2026111.31111.55109.31110.18110.180.45%1,663,489
Jun 3, 2026110.22111.05108.72109.69109.69-0.54%1,955,384
Jun 2, 2026108.75110.61108.71110.29110.291.81%1,739,257
Jun 1, 2026108.00109.14106.74108.33108.33-1.10%2,284,933
May 29, 2026109.68110.63108.80109.54109.540.27%2,772,883
May 28, 2026109.40110.28108.50109.25109.25-0.38%2,198,250
May 27, 2026112.33112.75109.76110.10109.67-0.93%1,684,465
May 26, 2026111.11111.77110.27111.13110.700.77%1,859,449
May 22, 2026109.25110.83108.63110.28109.851.45%1,540,393
May 21, 2026106.80109.41106.26108.70108.280.44%1,547,037
May 20, 2026106.26108.32105.29108.22107.801.77%1,737,895
May 19, 2026107.64107.99106.19106.34105.92-1.81%1,794,279
May 18, 2026108.25109.29107.79108.30107.880.17%2,342,511
May 15, 2026108.90110.30108.04108.12107.70-1.21%2,303,965
May 14, 2026110.06110.70109.08109.44109.010.39%1,961,143
May 13, 2026111.28112.11108.97109.01108.58-2.27%1,987,276
May 12, 2026111.79112.38110.95111.54111.10-0.41%1,838,624
May 11, 2026113.57114.24111.82112.00111.56-1.52%1,669,415
May 8, 2026115.64116.18113.45113.73113.29-1.65%2,184,834
May 7, 2026118.67118.69115.59115.64115.19-2.49%2,957,171
May 6, 2026118.12120.49117.79118.59118.131.89%2,501,930
May 5, 2026116.10117.37115.39116.39115.941.35%1,318,976
May 4, 2026114.98116.92114.79114.84114.39-0.46%1,639,768
May 1, 2026118.28119.02114.86115.37114.92-2.36%1,872,044
Apr 30, 2026115.88118.38114.79118.16117.702.39%2,543,271
Apr 29, 2026117.79118.39114.15115.40114.95-2.13%2,660,939
Apr 28, 2026125.01125.01117.18117.91117.45-4.53%3,360,717
Apr 27, 2026122.41123.68121.12123.51123.031.69%2,983,961
Apr 24, 2026120.94121.96119.83121.46120.99-0.19%2,219,532
Apr 23, 2026122.01122.84120.37121.69121.210.19%2,358,142
Apr 22, 2026120.47121.53119.48121.46120.991.23%2,655,214
Apr 21, 2026118.67121.03118.01119.98119.51-0.40%2,969,743
Apr 20, 2026120.52121.31119.52120.46119.99-0.54%3,402,969
Apr 17, 2026120.80123.35120.55121.11120.64-3.27%4,647,993
Apr 16, 2026124.96126.39124.75125.21124.720.02%1,931,810
Apr 15, 2026129.25130.18124.26125.19124.70-3.45%2,332,727
Apr 14, 2026128.88130.12128.01129.66129.150.63%1,502,086
Apr 13, 2026128.28128.91126.67128.85128.350.10%2,031,794
Apr 10, 2026129.47130.04127.86128.72128.22-0.53%1,626,903
Apr 9, 2026127.16129.83126.90129.40128.891.12%2,303,667
Apr 8, 2026128.03128.82126.75127.97127.472.98%2,933,618
Apr 7, 2026123.60125.69123.44124.27123.780.34%2,991,652
Apr 6, 2026120.78124.77120.69123.85123.372.14%2,778,030
Apr 2, 2026120.10122.58118.93121.26120.79-1.00%1,439,944
Apr 1, 2026120.33123.04120.19122.48122.002.49%2,184,589
Mar 31, 2026117.54120.31116.38119.50119.032.86%2,532,048
Mar 30, 2026118.51118.97116.05116.18115.73-1.17%1,537,843
Mar 27, 2026118.91119.47117.37117.55117.09-1.62%1,594,398
Mar 26, 2026120.80122.63119.18119.49119.02-1.86%1,751,525
Mar 25, 2026122.21122.53120.16121.75121.271.08%1,542,390
Mar 24, 2026118.54121.62118.36120.45119.980.43%2,081,155
Mar 23, 2026121.94123.04119.82119.94119.47-0.42%2,668,180
Mar 20, 2026119.99121.13119.10120.44119.97-0.05%3,835,300
Mar 19, 2026118.03121.42117.43120.50120.030.74%1,613,305
Mar 18, 2026121.31122.69119.49119.62119.15-1.76%2,104,022
Mar 17, 2026121.69123.06120.32121.76121.280.57%1,640,578
Mar 16, 2026120.98121.51120.15121.07120.600.99%1,648,277
Mar 13, 2026121.12121.18118.70119.88119.41-0.12%1,842,251
Mar 12, 2026121.24122.54119.87120.02119.55-1.90%1,626,485
Mar 11, 2026122.26123.05121.44122.35121.87-0.29%1,488,457
Mar 10, 2026123.38124.55122.66122.71122.23-0.66%1,691,065
Mar 9, 2026120.30123.97119.68123.52123.040.30%2,519,445
Mar 6, 2026124.08124.75122.70123.15122.67-2.41%1,813,921
Mar 5, 2026128.07129.34124.99126.19125.70-2.48%1,989,341
Mar 4, 2026127.63129.65125.92129.40128.891.75%1,479,405
Mar 3, 2026126.03128.00124.85127.18126.68-1.40%1,583,743
Mar 2, 2026127.60130.06127.18128.98128.48-0.45%2,717,907
Feb 27, 2026130.36131.04127.78129.56129.05-1.80%3,362,342
Feb 26, 2026130.70131.95128.82131.93131.412.86%1,966,415
Feb 25, 2026128.46129.79126.42128.26127.760.10%1,688,648
Feb 24, 2026127.63128.46127.05128.13127.631.02%1,353,395
Feb 23, 2026127.77129.53127.01127.26126.33-1.10%1,930,314
Feb 20, 2026129.18131.35128.26128.67127.73-0.42%1,877,021
Feb 19, 2026128.46130.11128.06129.21128.27-0.02%1,240,755
Feb 18, 2026127.90130.47127.43129.24128.300.83%1,864,268
Feb 17, 2026127.96130.25127.10128.18127.250.07%2,674,213
Feb 13, 2026125.87129.85125.39128.09127.161.58%2,420,297
Feb 12, 2026127.94129.71126.08126.10125.18-0.53%2,994,960
Feb 11, 2026130.16131.73125.90126.77125.85-1.67%3,408,781
Feb 10, 2026126.24132.80123.98128.92127.98-8.04%5,022,707
Feb 9, 2026141.16142.97139.94140.19139.17-1.36%2,956,486
Feb 6, 2026140.63142.39138.93142.12141.092.07%2,220,002
Feb 5, 2026139.46140.40138.49139.24138.23-0.36%1,285,134
Feb 4, 2026138.77142.00138.26139.74138.720.84%2,089,233
Feb 3, 2026139.08140.80137.47138.57137.56-0.94%1,082,540