Historical Stock Prices

XYL 
$41.78
*  
0.39
0.92%
Get XYL Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 42.16 42.16 41.6475 41.78 1,795,354
04/28/2016 42.58 42.73 42.0201 42.17 1,135,086
04/27/2016 42.84 43.02 42.55 42.9 1,081,844
04/26/2016 42.47 43.04 42.42 42.86 1,943,621
04/25/2016 42.29 42.51 42.02 42.21 1,100,600
04/22/2016 41.96 42.49 41.825 42.46 1,894,165
04/21/2016 42.17 42.22 41.72 41.84 1,408,026
04/20/2016 42.71 42.81 42.16 42.17 1,036,337
04/19/2016 42.75 42.96 42.56 42.71 880,712
04/18/2016 42.25 42.65 42.03 42.61 1,334,488
04/15/2016 41.99 42.3 41.7 42.28 1,217,209
04/14/2016 42.02 42.24 41.73 41.99 1,125,378
04/13/2016 41.75 41.9 41.54 41.84 1,100,998
04/12/2016 41.37 41.93 41.31 41.65 1,253,526
04/11/2016 41.12 41.49 40.76 41.23 1,415,088
04/08/2016 41.29 41.52 41 41.22 918,154
04/07/2016 40.99 41 40.6 40.89 1,133,784
04/06/2016 41.04 41.2 40.5375 41.19 1,193,597
04/05/2016 41.21 41.455 40.68 41.01 1,412,518
04/04/2016 41.11 41.16 40.61 40.78 1,231,650
04/01/2016 40.64 41.33 40.47 41.25 1,295,091
03/31/2016 41.01 41.06 40.62 40.9 1,696,263
03/30/2016 41 41.205 40.72 41.04 1,385,027
03/29/2016 39.92 40.66 39.86 40.64 1,451,760
03/28/2016 39.82 39.98 39.66 39.9 980,113
03/24/2016 39.04 39.82 39.01 39.82 1,786,494
03/23/2016 39.21 39.53 38.93 39.37 1,255,187
03/22/2016 39.16 39.58 39.1001 39.4 914,167
03/21/2016 39.06 39.46 38.95 39.42 1,351,781
03/18/2016 38.99 39.655 38.97 39.47 2,879,251
03/17/2016 38.74 39.21 38.66 39.01 1,452,263
03/16/2016 37.96 38.8 37.69 38.63 1,391,880
03/15/2016 37.71 38.24 37.58 38.14 1,307,823
03/14/2016 38.21 38.45 38.06 38.07 1,199,338
03/11/2016 38.2 38.48 38 38.45 1,691,554
03/10/2016 38.01 38.28 37.58 37.92 1,031,547
03/09/2016 38.08 38.2115 37.88 38.15 1,458,398
03/08/2016 38.34 38.53 37.84 37.91 1,112,828
03/07/2016 38.09 38.55 38.09 38.55 1,345,709
03/04/2016 38.07 38.325 37.99 38.22 1,495,133
03/03/2016 38.04 38.17 37.86 38.17 1,168,506
03/02/2016 37.79 38.04 37.59 38.03 1,859,272
03/01/2016 37.71 38.04 37.45 37.94 1,431,246
02/29/2016 37.77 37.86 37.41 37.41 1,226,796
02/26/2016 37.73 37.85 37.54 37.72 1,830,183
02/25/2016 37.57 37.63 37.31 37.56 1,504,063
02/24/2016 37 37.5 36.83 37.47 1,360,415
02/23/2016 37.51 37.735 37.23 37.32 1,144,013
02/22/2016 37.46 37.87 37.365 37.64 1,500,370
02/19/2016 37.29 37.29 36.42 37.03 5,043,272
02/18/2016 37.74 37.8897 37.26 37.53 1,377,056
02/17/2016 37.33 37.845 37.06 37.66 2,219,229
02/16/2016 37.38 37.49 36.69 37 2,144,301
02/12/2016 36.66 37.2 36.475 37.04 1,581,000
02/11/2016 35.9 36.475 35.44 36.21 1,750,340
02/10/2016 36.84 37.07 36.39 36.43 1,574,016
02/09/2016 35.97 37.045 35.785 36.71 2,051,037
02/08/2016 36.22 36.49 35.77 36.22 2,206,423
02/05/2016 37.06 37.46 36.25 36.66 2,398,945
02/04/2016 36.06 38.08 35.47 37.08 3,974,592
02/03/2016 35.3 35.85 34.71 35.67 1,946,530
02/02/2016 35.08 35.14 34.57 34.86 1,256,136
02/01/2016 35.64 35.93 35.11 35.62 1,269,192
01/29/2016 35.14 35.95 35.05 35.95 1,827,038
01/28/2016 35.23 35.36 34.74 34.95 1,523,839
01/27/2016 34.54 35.86 34.38 34.89 1,987,584
01/26/2016 33.99 34.67 33.79 34.55 1,841,178
01/25/2016 33.91 33.99 33.51 33.74 1,133,922
01/22/2016 33.79 34.12 33.47 34.03 827,544
01/21/2016 32.97 33.57 32.65 33.23 1,444,161
01/20/2016 32.44 33.1 31.67 32.8 1,489,179
01/19/2016 33.47 33.53 32.61 32.96 1,068,523
01/15/2016 32.73 33.1 32.61 32.98 1,260,300
01/14/2016 33.5 33.77 33.11 33.57 1,482,437
01/13/2016 34.39 34.51 33.32 33.38 1,228,521
01/12/2016 34.35 34.55 33.86 34.27 780,966
01/11/2016 34.51 34.57 33.69 34.08 852,949
01/08/2016 34.87 35.03 34.28 34.37 1,471,489
01/07/2016 35.17 35.27 34.49 34.7 1,555,388
01/06/2016 36.43 36.61 35.22 35.62 1,866,048
01/05/2016 36.06 36.2 35.51 36.07 1,075,354
01/04/2016 35.92 36.19 35.6011 36.08 1,353,443
12/31/2015 36.67 36.84 36.45 36.5 635,138
12/30/2015 37.1 37.22 36.85 36.87 439,532
12/29/2015 37.2 37.46 36.98 37.1 780,513
12/28/2015 36.97 36.99 36.675 36.94 630,069
12/24/2015 37.08 37.26 36.96 37.07 294,202
12/23/2015 36.73 37.28 36.66 37.13 667,422
12/22/2015 36.31 36.53 36.03 36.5 805,186
12/21/2015 36.13 36.31 35.88 36.14 662,317
12/18/2015 36.26 36.31 35.81 35.84 1,938,512
12/17/2015 37.42 37.625 36.45 36.46 1,178,513
12/16/2015 36.93 37.63 36.8 37.46 1,226,714
12/15/2015 36.89 37.07 36.65 36.7 1,389,536
12/14/2015 36.27 36.665 36.19 36.64 1,343,983
12/11/2015 36.2 36.77 36.13 36.22 1,499,770
12/10/2015 36.14 36.97 36.14 36.7 1,188,618
12/09/2015 36.1 36.795 35.93 36.26 1,154,646
12/08/2015 36.47 36.65 36.2 36.28 785,464
12/07/2015 37.42 37.56 36.78 36.91 638,814
12/04/2015 36.78 37.69 36.7775 37.65 1,247,317
12/03/2015 37.04 37.19 36.43 36.74 735,292
12/02/2015 37.45 37.58 36.87 36.95 616,671
12/01/2015 37.37 37.76 37.32 37.64 756,867
11/30/2015 37.58 37.71 37.25 37.32 1,463,235
11/27/2015 37.53 37.62 37.28 37.58 514,177
11/25/2015 37.49 37.86 37.38 37.66 916,309
11/24/2015 37.26 37.61 37.1 37.48 1,044,056
11/23/2015 37.56 37.85 37.4 37.55 870,804
11/20/2015 37.83 38 37.45 37.5 1,301,331
11/19/2015 37.42 37.77 37.09 37.67 1,137,749
11/18/2015 37.15 37.5 37.01 37.46 1,775,240
11/17/2015 36.66 37.14 36.46 37 1,600,537
11/16/2015 35.8 36.685 35.74 36.6 1,467,933
11/13/2015 35.82 36.27 35.68 35.89 938,473
11/12/2015 36.53 36.75 35.745 35.8 1,542,179
11/11/2015 37 37.26 36.93 36.97 780,812
11/10/2015 36.34 36.93 36.24 36.93 959,676
11/09/2015 36.79 36.92 36.31 36.45 905,557
11/06/2015 36.66 36.92 36.39 36.92 843,708
11/05/2015 36.6 36.94 36.31 36.79 889,468
11/04/2015 36.6 36.9 36.47 36.65 1,008,615
11/03/2015 36.65 36.91 36.4 36.58 1,658,957
11/02/2015 36.35 36.82 36.18 36.65 974,119
10/30/2015 36.51 36.78 36.07 36.41 1,865,140
10/29/2015 35.82 36.74 35.82 36.34 1,770,045
10/28/2015 35.97 36.5992 35.7 36.38 1,557,362
10/27/2015 35.57 35.96 35.28 35.85 2,315,866
10/26/2015 36.14 36.31 35.64 35.91 1,340,609
10/23/2015 35.9 36.22 35.76 36.19 1,524,555
10/22/2015 34.86 35.83 34.86 35.62 1,415,126
10/21/2015 34.97 35.24 34.64 34.72 1,397,487
10/20/2015 34.56 35.18 34.41 34.88 1,210,714
10/19/2015 34.51 34.67 34.23 34.64 1,297,538
10/16/2015 34.69 34.77 34.01 34.74 2,124,479
10/15/2015 33.94 34.82 33.67 34.74 1,909,341
10/14/2015 34.29 34.5 33.8235 33.87 1,424,944
10/13/2015 34.33 34.85 34.22 34.33 1,807,541
10/12/2015 34.85 34.96 34.61 34.64 1,003,184
10/09/2015 35.08 35.35 34.71 34.89 1,946,204
10/08/2015 33.94 35.24 33.88 34.99 1,770,092
10/07/2015 33.59 34.19 33.38 34.04 1,670,232
10/06/2015 33.51 33.84 33.36 33.39 1,679,236
10/05/2015 33.58 33.84 33.36 33.56 2,376,842
10/02/2015 32.25 33.54 32.16 33.51 1,451,130
10/01/2015 32.88 33.2 32.425 32.69 1,498,624
09/30/2015 32.22 32.95 32.03 32.85 1,708,506
09/29/2015 32.21 32.44 31.895 31.99 1,344,081
09/28/2015 32.06 32.27 31.95 32.07 2,123,918
09/25/2015 32.65 32.78 32.32 32.47 2,088,329
09/24/2015 31.6 32.73 31.27 32.52 2,303,598
09/23/2015 32.47 32.66 31.76 31.78 1,047,609
09/22/2015 32.16 32.4986 32.01 32.4 1,333,771
09/21/2015 32.45 33 32.13 32.63 1,905,821
09/18/2015 32.56 32.68 32.17 32.25 1,512,735
09/17/2015 33.32 33.56 32.98 33.08 1,453,248
09/16/2015 33 33.44 32.96 33.37 1,089,407
09/15/2015 32.39 33.13 32.23 33.03 1,871,119
09/14/2015 32.45 32.48 32.02 32.22 1,258,416
09/11/2015 32.04 32.49 31.89 32.49 1,464,114
09/10/2015 31.99 32.42 31.83 32.13 1,397,840
09/09/2015 32.82 32.89 32.045 32.11 1,337,384
09/08/2015 32.26 32.54 32.12 32.44 1,398,121
09/04/2015 31.89 32.24 31.66 31.68 1,702,240
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
06/02/2015 36.52 37.07 36.4315 36.69 1,009,238
06/01/2015 36.73 36.76 36.31 36.6 762,170
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
*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?