Xylem Inc. Historical Stock Prices

XYL 
$31.91
*  
0.44
1.36%
Get XYL Alerts
*Delayed - data as of Sep. 4, 2015 10:19 ET  -  Find a broker to begin trading XYL now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    XYL Real Time
 
 
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 03-JUN-2015 TO 03-SEP-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.
10:19  31.91  32  31.67  31.91 195,777
09/03/2015 31.82 32.61 31.82 32.35 1,931,277
09/02/2015 31.6 31.82 31.2 31.38 1,913,168
09/01/2015 31.76 32.03 30.98 31.13 973,250
08/31/2015 32.43 32.68 32.05 32.45 1,032,761
08/28/2015 32.24 32.79 32.16 32.7 1,874,075
08/27/2015 31.77 32.4 31.61 32.37 1,697,116
08/26/2015 31 31.44 30.78 31.38 2,430,396
08/25/2015 31.93 31.98 30.43 30.46 2,221,408
08/24/2015 30.49 31.92 29.9 30.91 2,479,069
08/21/2015 32.48 32.58 32.05 32.07 1,535,150
08/20/2015 32.84 33.12 32.65 32.66 1,047,287
08/19/2015 33.23 33.36 32.93 33.15 693,134
08/18/2015 33.78 33.8 33.38 33.41 995,980
08/17/2015 33.55 33.79 33.33 33.77 1,057,745
08/14/2015 33.62 33.765 33.28 33.7 1,194,885
08/13/2015 33.62 33.72 33.42 33.49 1,368,453
08/12/2015 33.32 33.74 33.18 33.66 980,924
08/11/2015 33.72 33.82 33.48 33.58 1,099,303
08/10/2015 33.82 34.16 33.72 34.09 1,166,379
08/07/2015 33.64 33.86 33.375 33.5 887,686
08/06/2015 33.95 34.13 33.57 33.68 1,507,927
08/05/2015 33.98 34.3 33.65 33.89 1,276,707
08/04/2015 33.88 34.18 33.66 33.74 1,042,302
08/03/2015 34.5 34.5 33.6 33.85 1,104,695
07/31/2015 35.26 35.46 34.335 34.53 1,142,545
07/30/2015 34.91 35.66 34.73 35.22 1,029,350
07/29/2015 34.76 35.32 34.635 35.23 886,293
07/28/2015 34.56 34.94 34.5 34.78 1,400,070
07/27/2015 34.32 34.49 34.2501 34.4 1,366,787
07/24/2015 34.61 34.68 34.49 34.63 1,121,890
07/23/2015 34.97 35.13 34.57 34.67 1,125,096
07/22/2015 35 35.2 34.86 34.98 968,564
07/21/2015 35.7 35.71 35.09 35.19 951,199
07/20/2015 35.82 35.933 35.71 35.77 556,315
07/17/2015 35.92 36.03 35.69 35.81 514,847
07/16/2015 36.22 36.3773 35.8 36.02 561,954
07/15/2015 36.46 36.58 35.9 35.95 612,296
07/14/2015 36.04 36.71 35.75 36.49 1,899,293
07/13/2015 35.7 36.09 35.52 36.06 920,354
07/10/2015 35.91 35.95 35.35 35.39 1,670,505
07/09/2015 36.01 36.25 35.54 35.54 668,561
07/08/2015 36.1 36.27 35.46 35.57 657,439
07/07/2015 36.24 36.41 35.62 36.38 863,066
07/06/2015 36.33 36.49 36.04 36.25 938,933
07/02/2015 36.89 37.01 36.52 36.73 698,305
07/01/2015 37.32 37.32 36.69 36.81 1,183,702
06/30/2015 36.77 37.35 36.531 37.07 2,068,389
06/29/2015 36.7 36.75 36.25 36.26 987,593
06/26/2015 37.03 37.18 36.88 36.94 3,002,780
06/25/2015 37.24 37.34 36.89 36.96 863,081
06/24/2015 37.2 37.34 37.065 37.25 1,060,648
06/23/2015 36.97 37.7 36.96 37.3 1,732,781
06/22/2015 36.95 37.07 36.57 37 981,598
06/19/2015 36.83 36.83 36.4 36.44 1,299,071
06/18/2015 36.51 37.12 36.39 36.9 841,216
06/17/2015 36.58 36.84 36.23 36.38 814,983
06/16/2015 36.24 36.56 36 36.45 749,953
06/15/2015 36.36 36.43 36.05 36.12 575,624
06/12/2015 36.81 36.9 36.43 36.54 443,663
06/11/2015 36.55 36.985 36.435 36.91 725,512
06/10/2015 36.31 36.635 36.23 36.52 648,381
06/09/2015 36.21 36.39 36.04 36.1 292,677
06/08/2015 36.36 36.51 36.07 36.14 453,084
06/05/2015 36.21 36.41 36.075 36.38 725,206
06/04/2015 36.75 36.75 36.315 36.42 612,449
06/03/2015 36.69 37.04 36.57 36.96 455,128
*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?