-
5 DAY PERFORMANCE
+4.45% -
1 MONTH PERFORMANCE
-3.17% -
3 MONTH PERFORMANCE
-6.07% -
6 MONTH PERFORMANCE
-12.40% -
YEAR-TO-DATE PERFORMANCE
+11.23% -
1 YEAR PERFORMANCE
+24.44%
Xylem Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $126.14 | $127.23 (0.86%) | $127.25 | $126.00 | 221,663 | |
| 11/21/2024 | $122.90 | $125.36 (2%) | $126.97 | $122.90 | 1.68 M | $30.45 B |
| 11/20/2024 | $122.59 | $122.82 (0.19%) | $123.28 | $121.39 | 2.04 M | $29.84 B |
| 11/19/2024 | $121.49 | $122.23 (0.61%) | $122.53 | $120.98 | 1.72 M | $29.69 B |
| 11/18/2024 | $121.28 | $122.46 (0.97%) | $123.56 | $121.07 | 1.46 M | $29.75 B |
| 11/15/2024 | $121.73 | $121.78 (0.04%) | $122.68 | $121.01 | 1.83 M | $29.58 B |
| 11/14/2024 | $123.81 | $121.63 (-1.76%) | $124.57 | $121.61 | 1.69 M | $29.55 B |
| 11/13/2024 | $123.54 | $123.73 (0.15%) | $125.00 | $122.07 | 2.23 M | $30.06 B |
| 11/12/2024 | $124.63 | $124.79 (0.13%) | $126.03 | $124.46 | 2.74 M | $30.32 B |
| 11/11/2024 | $124.58 | $124.63 (0.04%) | $125.07 | $123.12 | 1.19 M | $30.28 B |
| 11/08/2024 | $123.85 | $124.37 (0.42%) | $125.11 | $123.48 | 884,582 | $30.21 B |
| 11/07/2024 | $124.61 | $123.66 (-0.76%) | $125.60 | $123.27 | 1.22 M | $30.04 B |
| 11/06/2024 | $125.32 | $123.73 (-1.27%) | $125.91 | $122.36 | 2.02 M | $30.06 B |
| 11/05/2024 | $120.82 | $122.26 (1.19%) | $122.44 | $120.12 | 1.09 M | $29.70 B |
| 11/04/2024 | $120.25 | $120.84 (0.49%) | $122.15 | $120.25 | 1.35 M | $29.35 B |
| 11/01/2024 | $121.44 | $119.46 (-1.63%) | $122.44 | $119.36 | 1.93 M | $29.02 B |
| 10/31/2024 | $125.36 | $121.78 (-2.86%) | $125.60 | $120.85 | 2.89 M | $29.58 B |
| 10/30/2024 | $129.63 | $130.22 (0.46%) | $130.62 | $129.03 | 1.32 M | $31.63 B |
| 10/29/2024 | $130.19 | $129.89 (-0.23%) | $130.67 | $128.91 | 972,182 | $31.55 B |
| 10/28/2024 | $131.51 | $130.79 (-0.55%) | $132.24 | $130.78 | 694,046 | $31.77 B |
| 10/25/2024 | $131.48 | $130.42 (-0.81%) | $131.77 | $130.02 | 643,900 | $31.64 B |
| 10/24/2024 | $131.84 | $130.65 (-0.9%) | $132.22 | $130.02 | 747,232 | $31.69 B |
| 10/23/2024 | $131.14 | $131.72 (0.44%) | $132.60 | $130.91 | 724,740 | $31.95 B |
| 10/22/2024 | $131.62 | $131.37 (-0.19%) | $132.25 | $130.58 | 927,630 | $31.87 B |
| 10/21/2024 | $133.91 | $132.52 (-1.04%) | $134.65 | $132.34 | 656,800 | $32.15 B |
| 10/18/2024 | $135.50 | $134.32 (-0.87%) | $135.86 | $133.85 | 1.02 M | $32.58 B |
| 10/17/2024 | $137.67 | $135.16 (-1.82%) | $138.50 | $134.82 | 1.20 M | $32.79 B |
| 10/16/2024 | $136.84 | $137.46 (0.45%) | $137.98 | $136.75 | 978,200 | $33.34 B |
| 10/15/2024 | $137.63 | $136.68 (-0.69%) | $138.47 | $136.57 | 899,788 | $33.15 B |
| 10/14/2024 | $137.18 | $137.24 (0.04%) | $137.50 | $136.13 | 657,200 | $33.29 B |
| 10/11/2024 | $134.68 | $136.86 (1.62%) | $137.06 | $134.27 | 812,800 | $33.20 B |
| 10/10/2024 | $135.44 | $134.17 (-0.94%) | $135.99 | $134.09 | 922,457 | $32.55 B |
| 10/09/2024 | $134.56 | $136.29 (1.29%) | $136.57 | $133.85 | 989,200 | $33.06 B |
| 10/08/2024 | $134.31 | $134.20 (-0.08%) | $134.65 | $133.06 | 1.11 M | $32.55 B |
| 10/07/2024 | $132.68 | $134.03 (1.02%) | $134.11 | $132.02 | 735,606 | $32.51 B |
| 10/04/2024 | $134.31 | $133.47 (-0.63%) | $134.31 | $132.27 | 735,004 | $32.38 B |
| 10/03/2024 | $134.09 | $133.06 (-0.77%) | $134.09 | $131.98 | 1.01 M | $32.28 B |
| 10/02/2024 | $133.52 | $134.38 (0.64%) | $134.73 | $133.21 | 886,300 | $32.60 B |
| 10/01/2024 | $135.10 | $134.39 (-0.53%) | $135.23 | $132.74 | 1.38 M | $32.60 B |
| 09/30/2024 | $133.85 | $135.03 (0.88%) | $135.09 | $132.69 | 1.01 M | $32.75 B |
| 09/27/2024 | $134.66 | $134.51 (-0.11%) | $136.29 | $133.78 | 691,323 | $32.63 B |
| 09/26/2024 | $134.90 | $134.13 (-0.57%) | $135.50 | $134.01 | 847,004 | $32.54 B |
| 09/25/2024 | $133.73 | $133.61 (-0.09%) | $134.95 | $133.16 | 971,800 | $32.41 B |
| 09/24/2024 | $133.95 | $133.04 (-0.68%) | $134.38 | $132.71 | 1.37 M | $32.27 B |
| 09/23/2024 | $135.27 | $134.51 (-0.56%) | $135.60 | $133.99 | 739,528 | $32.63 B |
| 09/20/2024 | $135.82 | $134.81 (-0.74%) | $136.31 | $133.77 | 2.27 M | $32.70 B |
| 09/19/2024 | $135.55 | $136.30 (0.55%) | $136.58 | $134.85 | 1.09 M | $33.06 B |
| 09/18/2024 | $133.28 | $132.86 (-0.32%) | $134.85 | $131.80 | 1.56 M | $32.23 B |
| 09/17/2024 | $133.31 | $133.14 (-0.13%) | $134.42 | $132.28 | 993,736 | $32.30 B |
| 09/16/2024 | $132.00 | $132.79 (0.6%) | $133.16 | $130.12 | 977,726 | $32.21 B |
| 09/13/2024 | $131.69 | $130.83 (-0.65%) | $132.31 | $130.64 | 995,323 | $31.74 B |
| 09/12/2024 | $130.23 | $131.01 (0.6%) | $131.03 | $128.67 | 1.24 M | $31.78 B |
| 09/11/2024 | $129.73 | $129.87 (0.11%) | $130.11 | $126.44 | 1.00 M | $31.50 B |
| 09/10/2024 | $129.50 | $129.82 (0.25%) | $130.03 | $128.61 | 797,240 | $31.49 B |
| 09/09/2024 | $127.65 | $129.31 (1.3%) | $129.80 | $127.00 | 1.07 M | $31.37 B |
| 09/06/2024 | $128.14 | $126.71 (-1.12%) | $129.82 | $126.58 | 1.35 M | $30.74 B |
| 09/05/2024 | $129.04 | $128.03 (-0.78%) | $129.04 | $126.64 | 1.11 M | $31.06 B |
| 09/04/2024 | $129.61 | $129.09 (-0.4%) | $131.48 | $128.18 | 1.74 M | $31.31 B |
| 09/03/2024 | $134.13 | $130.71 (-2.55%) | $136.00 | $130.31 | 2.33 M | $31.71 B |
| 08/30/2024 | $136.06 | $137.53 (1.08%) | $137.84 | $135.30 | 1.26 M | $33.36 B |
| 08/29/2024 | $136.20 | $135.77 (-0.32%) | $137.72 | $135.49 | 713,500 | $32.93 B |
| 08/28/2024 | $135.77 | $135.82 (0.04%) | $136.63 | $135.33 | 923,400 | $32.95 B |
| 08/27/2024 | $135.56 | $135.42 (-0.1%) | $136.44 | $134.95 | 1.46 M | $32.85 B |
| 08/26/2024 | $137.25 | $136.25 (-0.73%) | $138.47 | $135.93 | 808,500 | $33.05 B |
| 08/23/2024 | $136.40 | $136.92 (0.38%) | $137.53 | $135.54 | 693,121 | $33.21 B |
| 08/22/2024 | $136.00 | $135.42 (-0.43%) | $137.04 | $135.10 | 898,400 | $32.85 B |