Historical Stock Prices

XYL 
$37.1
*  
0.14
0.38%
Get XYL Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 37.24 37.33 36.77 37.1 1,030,003
07/10/2014 36.99 37.53 36.7 37.24 725,655
07/09/2014 37.45 37.63 37.275 37.54 690,657
07/08/2014 37.82 37.87 37.11 37.36 1,299,824
07/07/2014 38.83 38.83 37.84 38 1,026,867
07/03/2014 38.88 39.16 38.77 39.02 433,449
07/02/2014 39.06 39.23 38.45 38.65 758,985
07/01/2014 39.33 39.43 39.08 39.13 644,170
06/30/2014 39.22 39.31 38.92 39.08 845,958
06/27/2014 38.97 39.32 38.97 39.25 1,616,207
06/26/2014 38.6 39.5 38.6 39.13 760,124
06/25/2014 39.07 39.44 39.07 39.37 809,769
06/24/2014 39.64 40 39.14 39.23 907,961
06/23/2014 39.72 39.96 39.43 39.78 1,028,409
06/20/2014 39.42 39.84 39.03 39.67 1,568,756
06/19/2014 39 39.47 38.59 39.34 995,404
06/18/2014 38.71 39.08 38.25 38.92 889,178
06/17/2014 38.32 38.73 38.13 38.58 678,583
06/16/2014 38.49 38.74 38.33 38.47 869,797
06/13/2014 37.74 38.65 37.73 38.6 1,301,387
06/12/2014 37.84 38.04 37.46 37.77 2,333,384
06/11/2014 37.96 37.98 37.52 37.96 759,873
06/10/2014 38.03 38.27 37.74 38.13 811,040
06/09/2014 37.57 38.5 37.57 38.11 1,028,081
06/06/2014 37.21 37.8 36.96 37.75 1,426,070
06/05/2014 36.95 37.49 36.89 37.37 1,182,201
06/04/2014 37.18 37.31 36.83 36.88 913,649
06/03/2014 37.34 37.43 37.2 37.23 1,268,124
06/02/2014 37.39 37.655 37.06 37.53 1,171,276
05/30/2014 36.72 37.34 36.72 37.3 1,674,160
05/29/2014 38.13 38.18 36.5 36.75 2,807,683
05/28/2014 38.5 38.63 38.14 38.16 741,296
05/27/2014 38.56 38.91 38.43 38.54 549,953
05/23/2014 37.93 38.65 37.76 38.42 1,272,035
05/22/2014 37.82 38.21 37.65 37.95 952,668
05/21/2014 37.35 38.34 37.29 37.82 2,069,208
05/20/2014 37.81 37.94 37.1 37.28 1,014,712
05/19/2014 36.74 37.95 36.61 37.9 940,016
05/16/2014 37.16 37.28 36.65 36.9 938,040
05/15/2014 37.57 37.7 37.04 37.23 668,398
05/14/2014 37.95 38.02 37.53 37.76 649,439
05/13/2014 38.15 38.37 37.87 37.96 785,585
05/12/2014 37.46 38.06 37.31 38.03 714,055
05/09/2014 37.18 37.19 36.75 37.19 432,474
05/08/2014 38.5 38.5 36.93 37.3 702,629
05/07/2014 37.18 37.28 36.69 37.22 641,078
05/06/2014 36.71 37.14 36.53 36.93 716,191
05/05/2014 36.63 37.02 36.33 36.77 527,762
05/02/2014 37 37.36 36.83 36.86 776,669
05/01/2014 37.53 37.61 36.72 36.96 1,230,369
04/30/2014 37.15 37.64 36.63 37.59 1,765,875
04/29/2014 37.39 37.58 36.08 36.44 1,478,329
04/28/2014 35.67 35.73 34.93 35.36 1,091,254
04/25/2014 35.63 35.63 35.02 35.41 929,058
04/24/2014 35.91 36.2 35.43 35.8 834,308
04/23/2014 35.61 35.9 35.57 35.68 510,142
04/22/2014 35.53 35.94 35.38 35.71 635,209
04/21/2014 35.31 35.59 35.02 35.52 606,234
04/17/2014 35.53 35.73 35.23 35.3 1,431,800
04/16/2014 35.15 35.76 34.93 35.49 1,106,604
04/15/2014 35.12 35.18 34.5 34.89 1,391,658
04/14/2014 35.45 35.47 34.77 35.12 1,137,669
04/11/2014 35.97 36.29 35.11 35.22 1,295,001
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?