Xylem Inc. Historical Stock Prices

XYL 
$37.43
*  
0.22
0.58%
Get XYL Alerts
*Delayed - data as of Aug. 27, 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: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  37.53  37.65  37.25  37.43 324,448
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
07/28/2014 36.85 36.855 36.34 36.46 1,553,794
07/25/2014 36.96 37.02 36.695 36.84 1,494,108
07/24/2014 37.45 37.52 37.08 37.21 589,237
07/23/2014 37.6 37.746 37.21 37.33 526,385
07/22/2014 37.78 38.04 37.56 37.6 547,586
07/21/2014 37.41 37.83 37.26 37.65 622,045
07/18/2014 36.82 37.49 36.59 37.45 587,497
07/17/2014 37.27 37.27 36.68 36.73 785,931
07/16/2014 37.36 37.61 37.01 37.59 723,909
07/15/2014 37.51 37.75 36.92 37.23 1,077,064
07/14/2014 37.28 37.6 37.11 37.52 956,111
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
04/10/2014 37.12 37.12 35.88 35.91 1,586,134
04/09/2014 36.21 37.03 35.98 37.01 813,122
04/08/2014 36.23 36.55 35.97 36.04 1,469,302
04/07/2014 37.22 37.35 36.05 36.38 1,380,858
04/04/2014 37.47 37.88 37.25 37.3 1,543,673
04/03/2014 37.8 37.93 37.24 37.27 1,576,457
04/02/2014 37.14 37.78 36.95 37.77 1,345,669
04/01/2014 36.47 37.25 36.35 37.15 1,385,538
03/31/2014 36.22 36.51 36.1 36.42 771,489
03/28/2014 35.83 36.31 35.775 36 626,308
03/27/2014 35.73 35.95 35.34 35.78 962,840
03/26/2014 36.77 36.95 35.82 35.84 762,170
03/25/2014 35.97 36.82 35.97 36.62 1,431,408
03/24/2014 36.42 36.72 35.695 35.71 1,100,817
03/21/2014 36.64 36.76 36.25 36.28 2,900,585
03/20/2014 36.29 36.58 35.88 36.34 1,077,477
03/19/2014 36.78 36.87 36.15 36.44 810,100
03/18/2014 36.9 36.93 36.71 36.78 923,005
03/17/2014 36.95 37.22 36.64 36.81 953,894
03/14/2014 36.65 37.18 36.65 36.79 862,975
03/13/2014 37.49 37.7 36.56 36.74 1,083,391
03/12/2014 37.6 37.82 37.25 37.4 930,775
03/11/2014 38 38.39 37.73 37.85 1,349,706
03/10/2014 38.5 38.58 37.83 38.05 970,369
03/07/2014 38.55 38.84 38.35 38.64 1,323,904
03/06/2014 38.5 38.86 38.26 38.3 1,523,120
03/05/2014 38.67 38.93 38.47 38.5 1,163,125
03/04/2014 38.98 39.2 38.57 38.79 1,493,178
03/03/2014 39.14 39.24 38.34 38.6 1,407,719
02/28/2014 39.28 39.54 39.06 39.35 866,941
02/27/2014 39.24 39.47 38.93 39.37 573,428
02/26/2014 38.93 39.44 38.71 39.25 1,059,535
02/25/2014 39.45 39.6 38.655 38.76 919,654
02/24/2014 38.92 39.79 38.77 39.4 1,168,203
02/21/2014 38.8 39.07 38.71 38.86 1,320,979
02/20/2014 37.76 38.79 37.66 38.71 852,199
02/19/2014 38.53 38.75 37.53 37.62 1,100,174
02/18/2014 38.24 38.73 38.07 38.57 1,426,039
02/14/2014 37.73 38.06 37.71 38.05 881,670
02/13/2014 37.17 37.84 37.02 37.84 1,030,032
02/12/2014 37.25 37.59 37.22 37.4 1,110,004
02/11/2014 37.01 37.41 36.855 37.1 1,414,421
02/10/2014 37 37.13 36.41 36.88 835,887
02/07/2014 36.74 37.22 36.66 36.96 1,439,543
02/06/2014 35.59 36.65 35.59 36.46 1,622,466
02/05/2014 36.31 36.48 35.385 35.52 2,203,764
02/04/2014 34.86 36.42 34.42 36.27 3,716,291
02/03/2014 33.36 33.52 32.63 32.8 3,086,580
01/31/2014 33 33.385 32.62 33.36 1,939,700
01/30/2014 33.57 33.68 33.325 33.36 1,397,745
01/29/2014 33.71 34.32 33.21 33.24 1,217,323
01/28/2014 33.54 34.01 33.4301 33.91 909,487
01/27/2014 33.71 33.8 33.08 33.39 1,654,744
01/24/2014 35.24 35.31 33.6375 33.68 1,575,671
01/23/2014 36.24 36.32 35.29 35.44 1,027,061
01/22/2014 36.27 36.64 36 36.49 1,207,445
01/21/2014 36.69 36.73 35.67 35.92 1,514,993
01/17/2014 36.76 37.05 36.43 36.57 868,285
01/16/2014 36.28 37.01 36.1 36.64 1,238,260
01/15/2014 35.78 36.44 35.78 36.37 2,145,224
01/14/2014 35.04 35.59 34.86 35.58 1,716,682
01/13/2014 34.89 35.295 34.83 35.02 1,856,699
01/10/2014 34.55 35.29 34.55 34.91 955,725
01/09/2014 34.55 34.77 34.37 34.63 760,815
01/08/2014 34.44 34.63 34.13 34.49 1,234,973
01/07/2014 34.47 34.84 34.4 34.51 611,127
01/06/2014 34.64 34.89 34.33 34.41 849,360
01/03/2014 34.15 34.85 34.15 34.47 454,495
01/02/2014 34.39 34.5 33.99 34.16 765,141
12/31/2013 34.65 34.87 34.59 34.6 557,969
12/30/2013 34.49 34.84 34.44 34.58 561,674
12/27/2013 34.69 34.88 34.47 34.55 242,719
12/26/2013 34.51 34.79 34.48 34.69 270,753
12/24/2013 34.23 34.5 34.18 34.33 311,242
12/23/2013 34.31 34.55 34.17 34.19 704,916
12/20/2013 34.29 34.46 33.95 34.08 1,959,298
12/19/2013 34.52 34.79 34.07 34.16 1,205,148
12/18/2013 34.2 34.74 33.96 34.7 1,218,859
12/17/2013 33.85 34.11 33.72 34.1 1,043,952
12/16/2013 33.87 34.23 33.79 33.89 867,296
12/13/2013 33.53 33.9 33.51 33.81 1,077,601
12/12/2013 32.94 33.68 32.79 33.51 1,312,642
12/11/2013 33.51 33.56 32.885 32.91 941,241
12/10/2013 33.53 33.93 33.53 33.54 785,505
12/09/2013 33.64 33.95 33.55 33.63 980,429
12/06/2013 34.08 34.0846 33.41 33.51 1,535,559
12/05/2013 33.52 33.98 33.43 33.78 1,124,517
12/04/2013 33.45 33.73 33.07 33.56 1,062,468
12/03/2013 33.85 34.082 33.17 33.58 2,468,743
12/02/2013 34.68 34.68 33.845 33.91 1,295,187
11/29/2013 34.76 34.86 34.525 34.56 563,789
11/27/2013 34.79 34.85 34.54 34.77 368,663
11/26/2013 34.61 34.82 34.37 34.67 822,035
11/25/2013 34.6 34.88 34.37 34.53 1,008,896
11/22/2013 34.56 34.66 34.33 34.58 1,158,620
11/21/2013 34.4 34.72 34.24 34.58 1,410,808
11/20/2013 34.39 34.93 34.06 34.3 1,382,846
11/19/2013 33.95 34.28 33.95 34.15 1,273,148
11/18/2013 34.47 34.53 33.84 33.94 999,544
11/15/2013 34.37 34.65 34.22 34.47 795,134
11/14/2013 34.45 34.59 33.92 34.38 1,167,123
11/13/2013 33.81 34.34 33.63 34.32 987,665
11/12/2013 33.82 34.09 33.63 33.94 1,118,814
11/11/2013 33.98 34.17 33.83 33.96 842,560
11/08/2013 33.14 34.07 33.12 33.98 1,457,325
11/07/2013 33.59 33.69 33.05 33.11 1,592,037
11/06/2013 33.88 33.93 33.17 33.51 1,935,049
11/05/2013 33.75 33.87 33.47 33.75 1,612,939
11/04/2013 33.39 34.0999 33.27 33.91 1,749,841
11/01/2013 34.53 34.64 32.98 33.22 3,774,837
10/31/2013 33.45 34.66 33.3901 34.5 2,501,014
10/30/2013 32.48 33.56 32.33 33.48 3,006,263
10/29/2013 33.13 33.8 31.56 32.53 7,931,923
10/28/2013 28.94 29.12 28.62 28.93 1,647,769
10/25/2013 28.74 29.02 28.61 28.99 983,673
10/24/2013 28.37 28.75 28.3 28.69 781,791
10/23/2013 28.14 28.42 27.99 28.34 983,504
10/22/2013 28.35 28.43 27.91 28.21 1,403,862
10/21/2013 27.82 28.35 27.74 28.33 2,116,011
10/18/2013 27.61 27.85 27.58 27.83 898,930
10/17/2013 27.84 27.91 27.37 27.49 2,235,098
10/16/2013 28.02 28.05 27.76 27.92 1,102,229
10/15/2013 28.04 28.24 27.875 27.92 1,376,387
10/14/2013 28.04 28.24 27.96 28.17 1,045,551
10/11/2013 27.85 28.15 27.7 28.1 943,067
10/10/2013 27.49 27.96 27.46 27.93 727,994
10/09/2013 27.48 27.53 26.985 27.21 1,478,316
10/08/2013 28 28.08 27.39 27.4 1,093,364
10/07/2013 27.97 28.11 27.89 28 1,045,630
10/04/2013 27.9 28.27 27.8 28.18 624,650
10/03/2013 28.02 28.12 27.71 27.9 1,390,550
10/02/2013 28.03 28.12 27.82 28.12 1,601,317
10/01/2013 27.96 28.28 27.93 28.24 1,110,422
09/30/2013 27.77 27.98 27.71 27.93 1,112,909
09/27/2013 28.06 28.15 27.89 27.99 1,658,771
09/26/2013 28.02 28.4 28.02 28.23 2,730,662
09/25/2013 27.41 27.61 27.38 27.53 1,673,179
09/24/2013 27.04 27.47 27 27.36 1,365,900
09/23/2013 27.12 27.28 26.94 27 980,620
09/20/2013 27.66 27.72 27.15 27.17 3,528,028
09/19/2013 27.57 28.0925 27.335 27.51 2,545,273
09/18/2013 27.22 27.66 26.71 27.49 2,833,331
09/17/2013 27.17 27.3 27.01 27.25 1,527,032
09/16/2013 27.26 27.3 27.05 27.16 2,204,303
09/13/2013 26.93 26.99 26.84 26.95 2,205,294
09/12/2013 27.05 27.09 26.89 26.96 1,407,479
09/11/2013 27.01 27.18 27 27.11 3,056,850
09/10/2013 26.89 27.16 26.87 27.07 1,922,125
09/09/2013 26.23 26.85 26.22 26.78 1,924,162
09/06/2013 26.08 26.36 25.78 26.17 1,870,032
09/05/2013 25.5 26.01 25.5 25.91 1,055,780
09/04/2013 25.04 25.65 25.04 25.5 913,015
09/03/2013 25.03 25.16 24.955 25.08 1,935,797
08/30/2013 24.94 24.94 24.68 24.78 1,844,210
08/29/2013 24.47 25.01 24.42 24.95 1,687,931
08/28/2013 24.22 24.54 24.22 24.51 840,010
08/27/2013 24.41 24.48 24.185 24.27 1,338,934
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?