Xylem Inc. Historical Stock Prices

XYL 
$35.23
*  
0.45
1.29%
Get XYL Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading XYL now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    XYL Pre-Market
 
 
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-JUL-2014 TO 29-JUL-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.
16:00  34.76  35.32  34.635  35.23 882,869
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
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
02/26/2015 36.06 36.06 35.64 35.77 906,690
02/25/2015 35.9 36.275 35.9 36.04 788,470
02/24/2015 35.74 36.03 35.7 35.96 730,676
02/23/2015 35.97 36.12 35.57 35.81 934,685
02/20/2015 35.6 36.17 35.37 36.03 770,639
02/19/2015 35.69 35.97 35.55 35.66 963,707
02/18/2015 35.88 36.1 35.69 35.83 622,652
02/17/2015 35.99 36.03 35.53 35.88 836,046
02/13/2015 35.6 36.105 35.39 36.06 1,057,669
02/12/2015 35.39 35.67 35.16 35.61 849,858
02/11/2015 35.27 35.39 35.02 35.25 729,530
02/10/2015 35.23 35.44 35.01 35.39 1,244,568
02/09/2015 35.1 35.67 34.95 35.11 1,828,676
02/06/2015 34.87 35.4 34.75 35.19 1,980,694
02/05/2015 34.88 35.39 34.41 34.86 2,360,494
02/04/2015 35.18 35.37 34.71 34.89 1,372,185
02/03/2015 35.03 35.48 34.86 35.39 1,196,879
02/02/2015 34.25 34.81 33.81 34.74 1,554,421
01/30/2015 33.92 34.4 33.91 34.1 1,633,567
01/29/2015 34.19 34.3686 33.54 34.16 1,959,481
01/28/2015 34.9 35.252 34.17 34.26 802,183
01/27/2015 34.6 34.91 34.42 34.74 661,443
01/26/2015 35.12 35.25 34.83 35.19 691,225
01/23/2015 35.2 35.52 35.17 35.17 597,385
01/22/2015 35.32 35.54 34.96 35.33 874,419
01/21/2015 34.25 35.14 34.25 35.1 918,983
01/20/2015 34.6 34.72 34.04 34.4 971,225
01/16/2015 34.04 34.49 33.98 34.47 905,386
01/15/2015 34.63 34.9 34.2 34.22 974,811
01/14/2015 34.04 34.66 33.93 34.46 640,698
01/13/2015 34.72 35.18 34.15 34.68 1,139,524
01/12/2015 35.34 35.39 34.38 34.6 1,437,830
01/09/2015 36.08 36.11 35.32 35.37 756,976
01/08/2015 36.01 36.09 35.68 36.05 821,836
01/07/2015 35.87 36 35.25 35.78 1,039,030
01/06/2015 35.7 35.92 35.11 35.5 1,336,249
01/05/2015 37.34 37.42 35.665 35.71 1,369,903
01/02/2015 38.4 38.59 37.5 38.08 605,918
12/31/2014 38.65 38.65 38.04 38.07 466,877
12/30/2014 38.82 38.91 38.42 38.43 437,672
12/29/2014 38.93 39.17 38.8 38.86 352,274
12/26/2014 38.88 39.15 38.88 38.95 249,438
12/24/2014 38.75 39.0672 38.74 38.76 303,489
12/23/2014 38.92 39.23 38.66 38.72 645,345
12/22/2014 38.74 38.99 38.47 38.74 475,873
12/19/2014 38.25 38.7 38.06 38.59 1,533,899
12/18/2014 37.57 38.1 37.23 38.1 691,426
12/17/2014 36.23 37 35.69 36.91 1,241,837
12/16/2014 36.07 37.045 36.07 36.27 712,928
12/15/2014 36.43 36.73 36.01 36.24 726,824
12/12/2014 36.61 37 36.19 36.2 722,650
12/11/2014 37.01 37.45 36.89 36.98 586,045
12/10/2014 37.94 38.02 36.77 36.84 782,671
12/09/2014 37.39 38.18 37.39 38.12 616,176
12/08/2014 38.57 38.75 37.74 37.82 468,915
12/05/2014 38.67 38.8 38.46 38.59 392,476
12/04/2014 38.81 38.81 38.32 38.57 443,265
12/03/2014 38.01 38.99 38.01 38.89 697,054
12/02/2014 38.5 38.76 37.97 38.02 964,261
12/01/2014 38.11 38.47 37.84 38.44 850,048
11/28/2014 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
08/26/2014 37.88 38.04 37.64 37.65 314,582
08/25/2014 37.59 37.88 37.43 37.82 402,715
08/22/2014 37.66 37.73 37.36 37.4 578,693
08/21/2014 38.06 38.06 37.69 37.78 432,385
08/20/2014 37.51 38.13 37.46 38.01 899,508
08/19/2014 37.43 37.6 37.38 37.51 575,767
08/18/2014 37.01 37.41 36.98 37.4 539,238
08/15/2014 36.89 37.05 36.475 36.72 680,849
08/14/2014 36.72 36.88 36.565 36.69 342,585
08/13/2014 36.61 36.79 36.44 36.74 553,304
08/12/2014 36.55 37.07 36.44 36.51 753,156
08/11/2014 36.25 36.73 36.24 36.56 710,038
08/08/2014 36.02 36.17 35.79 36.06 1,029,107
08/07/2014 35.9 36.23 35.65 36.04 1,650,166
08/06/2014 35.28 35.92 35.25 35.64 1,061,695
08/05/2014 35.15 35.92 35.11 35.63 1,247,837
08/04/2014 35.05 35.41 34.77 35.3 1,167,089
08/01/2014 35.18 35.23 34.86 34.98 1,630,014
07/31/2014 36.22 36.49 35.26 35.29 1,195,865
07/30/2014 37.47 37.51 36.42 36.43 1,653,797
07/29/2014 37.38 38.8675 37.19 37.2 2,247,949
*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?