Xylem Inc. Historical Stock Prices

XYL 
$38.34
*  
0.20
0.52%
Get XYL Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading XYL now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    XYL After Hours
 
 
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-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  38.46  38.69  38.19  38.34 676,375
11/26/2014 38.36 38.56 38.07 38.54 550,887
11/25/2014 38.5 38.59 38.085 38.39 772,716
11/24/2014 38.29 38.57 38.24 38.4 643,336
11/21/2014 37.95 38.5 37.73 38.25 1,030,635
11/20/2014 37.14 37.54 36.99 37.46 610,697
11/19/2014 38.02 38.11 37.14 37.34 857,298
11/18/2014 37.71 38.49 37.55 38.21 908,406
11/17/2014 37.6 37.86 37.46 37.73 700,862
11/14/2014 37.38 37.63 37.1 37.62 1,101,451
11/13/2014 37.44 37.63 37.21 37.45 1,109,118
11/12/2014 37.23 37.56 37.08 37.55 762,540
11/11/2014 37.24 37.37 37.04 37.35 534,598
11/10/2014 37.13 37.36 37 37.28 625,778
11/07/2014 37.1 37.25 36.82 37.04 669,278
11/06/2014 36.41 37.12 36.26 37.11 1,218,181
11/05/2014 36.32 36.45 35.97 36.39 823,741
11/04/2014 35.91 36.2 35.79 35.94 693,783
11/03/2014 36.34 36.43 35.87 36.04 781,110
10/31/2014 36.44 36.595 36.03 36.36 1,161,015
10/30/2014 35.45 36.05 35.07 35.81 658,414
10/29/2014 36.55 36.74 35.55 35.71 907,383
10/28/2014 35.47 36.5 34.64 36.48 1,857,774
10/27/2014 35.02 35.255 34.61 35.02 1,397,923
10/24/2014 35.04 35.35 34.76 35.34 788,881
10/23/2014 34.48 35.3 34.394 35.05 945,009
10/22/2014 34.58 34.71 34.01 34.06 919,406
10/21/2014 33.99 34.65 33.87 34.51 1,314,137
10/20/2014 34.14 34.29 33.5527 33.71 1,385,362
10/17/2014 34.33 34.66 33.81 34.21 1,407,851
10/16/2014 32.59 34.29 32.47 34.04 1,921,111
10/15/2014 32.23 33.7 31.8 33.3 2,094,277
10/14/2014 32.37 33.26 32.32 32.7 1,382,081
10/13/2014 32.55 32.82 31.88 31.91 1,173,041
10/10/2014 33.32 33.39 32.5 32.5 1,116,279
10/09/2014 34.5 34.58 33.32 33.38 667,445
10/08/2014 34.07 34.66 33.68 34.63 1,073,130
10/07/2014 35.28 35.28 34.14 34.15 1,199,033
10/06/2014 35.15 35.63 35.07 35.58 1,036,871
10/03/2014 35.23 35.3 34.92 35.07 1,223,176
10/02/2014 34.81 35.05 34.19 35.01 1,028,260
10/01/2014 35.45 35.53 34.68 34.86 997,040
09/30/2014 36.18 36.23 35.38 35.49 1,101,897
09/29/2014 36.2 36.35 36.06 36.25 574,877
09/26/2014 36.49 36.69 36.27 36.6 424,983
09/25/2014 37.16 37.18 36.48 36.51 1,059,348
09/24/2014 37.32 37.5207 37.05 37.38 1,036,693
09/23/2014 37.14 37.665 36.95 37.39 884,100
09/22/2014 37.71 37.71 37.13 37.33 623,431
09/19/2014 37.79 37.945 37.48 37.77 1,491,024
09/18/2014 37.5 37.84 37.32 37.77 668,341
09/17/2014 37.45 37.76 37.23 37.4 484,203
09/16/2014 37.13 37.65 37.04 37.51 597,988
09/15/2014 37.16 37.33 37.04 37.18 403,924
09/12/2014 37.43 37.5 37.02 37.15 414,618
09/11/2014 37.14 37.55 37.12 37.41 496,653
09/10/2014 37.37 37.41 36.96 37.32 314,621
09/09/2014 37.56 37.72 37.28 37.37 489,023
09/08/2014 37.59 37.73 37.44 37.67 710,466
09/05/2014 37.82 37.82 37.36 37.77 528,568
09/04/2014 37.89 38.34 37.79 37.88 1,065,004
09/03/2014 38.17 38.26 37.74 37.85 750,999
09/02/2014 37.5 38.1 37.38 38.06 930,856
08/29/2014 37.37 37.48 36.95 37.26 395,228
08/28/2014 37.35 37.4 37.15 37.26 547,049
08/27/2014 37.65 37.65 37.25 37.43 324,448
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?