Xylem Inc. Historical Stock Prices

XYL 
$33.88
*  
0.38
1.11%
Get XYL Alerts
*Delayed - data as of Jan. 29, 2015 11:04 ET  -  Find a broker to begin trading XYL now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    XYL Real Time
 
 
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 28-JAN-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
11:04  34.23  34.3686  33.54  33.88 301,472
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
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
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?