• SPX
  • $5,960.92
  • 0.54 %
  • $31.88
  • DJI
  • $43,732.11
  • 0.01 %
  • $2.18
  • N225
  • $39,381.41
  • -0.25 %
  • -$99.26
  • FTSE
  • $8,140.74
  • -0.32 %
  • -$25.94
  • IXIC
  • $19,210.98
  • 1.2 %
  • $227.51
Xylem Inc. (XYL) Charts

Xylem Inc. (XYL) Charts

NYSE Currency in USD Disclaimer

Stock Price

$124.20

$0.47

(0.38%)

Day's range
$123.27
Day's range
$125.6
  • 5 DAY PERFORMANCE

    +3.97%
  • 1 MONTH PERFORMANCE

    -7.33%
  • 3 MONTH PERFORMANCE

    -2.07%
  • 6 MONTH PERFORMANCE

    -11.30%
  • YEAR-TO-DATE PERFORMANCE

    +8.60%
  • 1 YEAR PERFORMANCE

    +28.35%

Xylem Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/07/2024 $124.61 $124.27   (-0.27%) $125.60 $123.27 559,931
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
08/21/2024 $134.60 $135.80   (0.89%) $135.96 $134.17 1.93 M $32.94 B
08/20/2024 $134.40 $134.15   (-0.19%) $135.60 $133.20 772,300 $32.54 B
08/19/2024 $133.04 $134.38   (1.01%) $134.38 $132.58 751,222 $32.60 B
08/16/2024 $133.00 $132.80   (-0.15%) $133.63 $131.97 1.96 M $32.21 B
08/15/2024 $132.95 $133.19   (0.18%) $134.27 $131.78 739,030 $32.31 B
08/14/2024 $131.72 $131.49   (-0.17%) $132.23 $130.58 813,416 $31.90 B
08/13/2024 $129.00 $131.71   (2.1%) $131.78 $128.50 1.64 M $31.95 B
08/12/2024 $128.47 $127.50   (-0.76%) $128.98 $126.81 813,900 $30.93 B
08/09/2024 $128.17 $128.59   (0.33%) $128.82 $126.70 909,800 $31.19 B
08/08/2024 $128.06 $128.33   (0.21%) $128.43 $126.15 1.02 M $31.13 B
08/07/2024 $129.08 $126.83   (-1.74%) $130.85 $126.70 1.12 M $30.77 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.