5 DAY PERFORMANCE
+0.77%
1 MONTH PERFORMANCE
-7.54%
3 MONTH PERFORMANCE
-12.83%
6 MONTH PERFORMANCE
-12.97%
YEAR-TO-DATE PERFORMANCE
+0.71%
1 YEAR PERFORMANCE
+4.18%
Xylem Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/07/2025 | $116.89 | $117.03 (0.12%) | $117.52 | $116.15 | 286,790 | |
| 01/06/2025 | $117.62 | $116.84 (-0.66%) | $117.88 | $116.35 | 1.17 M | $28.38 B |
| 01/03/2025 | $116.17 | $117.18 (0.87%) | $117.80 | $116.17 | 816,600 | $28.47 B |
| 01/02/2025 | $117.02 | $115.95 (-0.91%) | $117.72 | $115.90 | 1.02 M | $28.17 B |
| 12/31/2024 | $116.78 | $116.02 (-0.65%) | $117.11 | $115.57 | 641,726 | $28.18 B |
| 12/30/2024 | $116.46 | $116.28 (-0.15%) | $116.80 | $115.16 | 586,812 | $28.25 B |
| 12/27/2024 | $117.60 | $117.53 (-0.06%) | $119.10 | $117.18 | 552,435 | $28.55 B |
| 12/26/2024 | $117.80 | $118.47 (0.57%) | $118.72 | $117.54 | 575,700 | $28.78 B |
| 12/24/2024 | $117.37 | $118.15 (0.66%) | $118.36 | $117.23 | 379,348 | $28.70 B |
| 12/23/2024 | $116.77 | $117.51 (0.63%) | $117.81 | $116.57 | 945,823 | $28.55 B |
| 12/20/2024 | $116.07 | $117.14 (0.92%) | $118.12 | $115.90 | 2.80 M | $28.46 B |
| 12/19/2024 | $117.44 | $116.43 (-0.86%) | $118.92 | $116.13 | 1.71 M | $28.28 B |
| 12/18/2024 | $120.79 | $116.92 (-3.2%) | $121.56 | $116.88 | 1.64 M | $28.40 B |
| 12/17/2024 | $119.73 | $120.77 (0.87%) | $121.76 | $119.73 | 2.01 M | $29.34 B |
| 12/16/2024 | $120.72 | $120.78 (0.05%) | $122.57 | $120.00 | 1.52 M | $29.34 B |
| 12/13/2024 | $120.93 | $120.60 (-0.27%) | $121.64 | $120.40 | 1.35 M | $29.30 B |
| 12/12/2024 | $122.08 | $121.07 (-0.83%) | $122.88 | $120.76 | 1.58 M | $29.41 B |
| 12/11/2024 | $129.37 | $123.38 (-4.63%) | $129.37 | $123.08 | 2.27 M | $29.97 B |
| 12/10/2024 | $129.91 | $128.57 (-1.03%) | $130.33 | $126.80 | 1.77 M | $31.23 B |
| 12/09/2024 | $127.59 | $129.35 (1.38%) | $130.12 | $127.20 | 1.93 M | $31.42 B |
| 12/06/2024 | $127.00 | $126.37 (-0.5%) | $127.74 | $126.13 | 980,211 | $30.70 B |
| 12/05/2024 | $127.40 | $126.23 (-0.92%) | $127.90 | $126.20 | 975,641 | $30.67 B |
| 12/04/2024 | $127.94 | $127.54 (-0.31%) | $128.42 | $127.27 | 1.16 M | $30.98 B |
| 12/03/2024 | $127.06 | $127.69 (0.5%) | $128.00 | $125.86 | 1.05 M | $31.02 B |
| 12/02/2024 | $126.70 | $127.01 (0.24%) | $127.25 | $125.18 | 1.42 M | $30.85 B |
| 11/29/2024 | $126.39 | $126.75 (0.28%) | $127.83 | $126.07 | 1.08 M | $30.79 B |
| 11/27/2024 | $125.44 | $125.61 (0.14%) | $127.08 | $124.93 | 1.23 M | $30.51 B |
| 11/26/2024 | $128.27 | $124.54 (-2.91%) | $128.67 | $124.42 | 1.54 M | $30.25 B |
| 11/25/2024 | $127.43 | $128.94 (1.18%) | $129.28 | $126.12 | 4.26 M | $31.32 B |
| 11/22/2024 | $126.14 | $126.87 (0.58%) | $127.73 | $125.76 | 1.37 M | $30.82 B |
| 11/21/2024 | $122.90 | $125.36 (2%) | $126.97 | $122.90 | 1.69 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 |