Historical Stock Prices

XYL 
$36.57
*  
0.13
0.35%
Get XYL Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading XYL now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 29-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/29/2015 36.7 36.87 36.42 36.57 1,275,786
05/28/2015 36.36 36.805 36.16 36.7 1,088,675
05/27/2015 36.41 36.57 36.19 36.5 589,643
05/26/2015 36.78 36.85 36.27 36.34 481,995
05/22/2015 37.12 37.15 36.8 36.99 577,342
05/21/2015 36.75 37.2 36.72 37.14 1,343,276
05/20/2015 36.78 36.95 36.64 36.81 533,127
05/19/2015 37.05 37.14 36.67 36.78 630,739
05/18/2015 36.83 37.05 36.7475 37.01 618,923
05/15/2015 37.08 37.15 36.68 36.83 918,050
05/14/2015 36.96 37.1 36.78 37.09 834,898
05/13/2015 36.66 36.97 36.65 36.79 942,223
05/12/2015 36.55 36.73 36.26 36.49 821,724
05/11/2015 36.85 37.12 36.74 36.81 976,064
05/08/2015 37.11 37.16 36.85 36.9 1,238,605
05/07/2015 36.52 36.705 36.2399 36.69 636,432
05/06/2015 36.77 36.898 36.27 36.53 775,071
05/05/2015 36.99 37.48 36.57 36.64 946,925
05/04/2015 37.16 37.25 36.73 36.9 920,180
05/01/2015 37.29 37.324 36.23 37.14 1,642,922
04/30/2015 36.65 37.48 36.125 37.02 1,920,759
04/29/2015 36.16 36.765 36.15 36.63 1,707,110
04/28/2015 36.13 36.38 35.92 36.37 913,078
04/27/2015 35.73 36.31 35.7 36.3 798,387
04/24/2015 35.88 35.9723 35.4 35.63 673,908
04/23/2015 35.49 36.19 35.37 35.9 816,872
04/22/2015 35.4 35.47 35.09 35.46 513,139
04/21/2015 35.52 35.68 35.09 35.36 521,311
04/20/2015 35.36 35.57 35.26 35.46 661,123
04/17/2015 35.51 35.51 34.96 35.14 1,145,252
04/16/2015 35.4 36.03 35.25 35.83 913,958
04/15/2015 35.32 35.72 35.265 35.49 1,276,298
04/14/2015 35.07 35.36 35.02 35.2 780,700
04/13/2015 35.09 35.42 35.08 35.16 663,477
04/10/2015 35.11 35.31 34.98 35.2 1,463,697
04/09/2015 35.14 35.23 34.8 34.96 1,404,317
04/08/2015 35.96 36.12 35.01 35.25 1,642,108
04/07/2015 36.02 36.21 35.88 36.07 916,704
04/06/2015 35.48 36.3 35.48 36.07 779,881
04/02/2015 35.43 36.01 35.31 35.79 873,644
04/01/2015 35.48 35.625 34.95 35.41 1,057,705
03/31/2015 35.25 35.25 34.73 35.02 790,369
03/30/2015 35.03 35.41 35.03 35.35 696,521
03/27/2015 34.61 35.08 34.54 34.97 1,077,340
03/26/2015 34.54 34.8 34.46 34.67 676,196
03/25/2015 35.22 35.22 34.74 34.74 773,146
03/24/2015 35.06 35.26 34.89 35.07 956,490
03/23/2015 35.27 35.6 35.1 35.1 1,405,989
03/20/2015 35.84 36.04 35.77 35.99 1,423,556
03/19/2015 35.74 35.76 35.3508 35.54 875,529
03/18/2015 34.56 36 34.36 35.87 1,209,297
03/17/2015 34.95 34.95 34.51 34.67 683,563
03/16/2015 34.78 35.04 34.59 35.03 766,876
03/13/2015 35.16 35.19 34.405 34.61 1,423,794
03/12/2015 34.67 35.265 34.62 35.17 814,991
03/11/2015 34.72 34.72 34.19 34.58 959,631
03/10/2015 34.81 34.9 34.58 34.7 1,161,861
03/09/2015 35.23 35.47 35.12 35.25 849,580
03/06/2015 35.31 35.58 35.055 35.17 1,722,125
03/05/2015 35.69 35.9 35.44 35.58 871,779
03/04/2015 35.9 35.9 35.52 35.69 968,641
03/03/2015 36.03 36.38 35.94 36.1 816,748
03/02/2015 35.66 36.25 35.54 36.17 823,350
02/27/2015 35.71 35.95 35.581 35.7 663,238
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?