Free Trial

Xylem (XYL) Stock Chart & Stock Price History

→ Three basic steps to building the Ultimate Dividend Portfolio. (From DTI) (Ad)
Free XYL Stock Alerts
$140.36
-3.89 (-2.70%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Xylem Stock Price Performance

5 Day
Performance
-2.34%
1 Month
Performance
+6.01%
3 Month
Performance
+11.72%
6 Month
Performance
+36.75%
Year-To-Date
Performance
+22.74%
1 Year
Performance
+42.71%
Receive XYL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Xylem and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Wall Street Legend Warns: "A Strange Day Is Coming to America"
Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.
Click here to learn more.

XYL Stock Chart for Tuesday, May, 28, 2024

XYL Chart by TradingView

Xylem Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$144.25$140.36
-2.70%		$144.41$140.172.07 million shs$34.03 billion
05/27/2024$144.25$144.25$145.09$143.021.48 million shs$34.97 billion
05/24/2024$143.72$144.25
+0.37%		$145.09$143.021.48 million shs$34.97 billion
05/23/2024$145.20$143.72
-1.02%		$145.89$143.41851,462 shs$34.84 billion
05/22/2024$145.95$145.20
-0.51%		$145.86$144.681.31 million shs$35.20 billion
05/21/2024$145.85$145.95
+0.07%		$146.08$144.38957,301 shs$35.39 billion
05/20/2024$143.32$145.85
+1.77%		$145.93$143.391.24 million shs$35.36 billion
05/17/2024$142.77$143.32
+0.39%		$143.38$141.962.27 million shs$34.75 billion
05/16/2024$143.89$142.77
-0.78%		$143.61$142.531.60 million shs$34.61 billion
05/15/2024$142.07$143.89
+1.28%		$144.03$142.881.39 million shs$34.89 billion
05/14/2024$141.27$142.07
+0.57%		$142.72$140.93949,235 shs$34.44 billion
05/13/2024$143.00$141.27
-1.21%		$143.30$140.751.28 million shs$34.25 billion
05/10/2024$142.61$143.00
+0.27%		$143.62$142.30702,306 shs$34.67 billion
05/09/2024$141.20$142.61
+1.00%		$142.72$140.72934,174 shs$34.58 billion
05/08/2024$140.03$141.20
+0.84%		$141.30$139.75891,570 shs$34.23 billion
05/07/2024$139.21$140.03
+0.59%		$141.25$138.671.27 million shs$33.95 billion
05/06/2024$137.21$139.21
+1.46%		$139.21$137.48953,468 shs$33.75 billion
05/03/2024$135.99$137.21
+0.90%		$138.46$135.161.40 million shs$33.26 billion
05/02/2024$130.96$135.99
+3.84%		$137.18$132.022.78 million shs$32.96 billion
05/01/2024$130.70$130.96
+0.20%		$133.07$130.171.77 million shs$31.74 billion
04/30/2024$132.60$130.70
-1.43%		$133.71$130.581.40 million shs$31.68 billion
04/29/2024$132.40$132.60
+0.15%		$133.34$131.671.28 million shs$32.14 billion
04/26/2024$130.61$132.40
+1.37%		$132.65$129.791.11 million shs$32.09 billion
04/25/2024$130.67$130.61
-0.05%		$131.20$128.10963,557 shs$31.66 billion
04/24/2024$130.67$130.67$132.23$129.581.05 million shs$31.67 billion
04/23/2024$128.98$130.67
+1.31%		$130.86$129.28945,635 shs$31.67 billion
04/22/2024$127.84$128.98
+0.89%		$129.79$127.451.06 million shs$31.26 billion
04/19/2024$127.16$127.84
+0.53%		$128.66$126.962.07 million shs$30.99 billion
04/18/2024$126.22$127.16
+0.74%		$128.46$126.911.13 million shs$30.82 billion
04/17/2024$128.02$126.22
-1.41%		$128.49$124.661.44 million shs$30.60 billion
04/16/2024$127.29$128.02
+0.57%		$128.73$126.111.15 million shs$31.03 billion
04/15/2024$128.11$127.29
-0.64%		$129.88$126.70968,617 shs$30.86 billion
04/12/2024$128.81$128.11
-0.54%		$128.67$127.19885,681 shs$31.05 billion
04/11/2024$128.19$128.81
+0.48%		$129.10$127.19941,660 shs$31.22 billion
04/10/2024$128.93$128.19
-0.57%		$128.78$126.02996,438 shs$31.07 billion
04/09/2024$127.75$128.93
+0.92%		$128.99$126.48782,131 shs$31.25 billion
04/08/2024$128.27$127.75
-0.41%		$129.07$127.62739,077 shs$30.97 billion
04/05/2024$127.25$128.31
+0.83%		$128.94$127.00753,604 shs$31.10 billion
04/04/2024$128.92$127.25
-1.30%		$130.01$127.031.13 million shs$30.77 billion
04/03/2024$128.11$128.92
+0.63%		$129.73$127.621.15 million shs$31.17 billion
Your $200 account credit is about to expire (Ad)

Update to MarketBeat All Access and Save $200 on Your Annual Subscription.

Start Your Risk-Free Trial Here
04/02/2024$128.64$128.11
-0.41%		$128.70$127.171.14 million shs$30.97 billion
04/01/2024$129.24$128.64
-0.46%		$129.51$127.91695,992 shs$31.10 billion
03/29/2024$129.22$129.24
+0.02%		$130.22$129.15953,174 shs$31.25 billion
03/28/2024$129.38$129.22
-0.12%		$130.22$129.15953,160 shs$31.24 billion
03/27/2024$127.90$129.38
+1.16%		$129.45$128.10956,252 shs$31.28 billion
03/26/2024$127.76$127.90
+0.11%		$128.49$127.26853,053 shs$30.92 billion
03/25/2024$129.21$127.76
-1.12%		$129.36$127.50888,076 shs$30.89 billion
03/22/2024$129.99$129.14
-0.65%		$130.48$128.82732,393 shs$31.22 billion
03/21/2024$128.69$129.99
+1.01%		$130.86$129.201.03 million shs$31.43 billion
03/20/2024$128.45$128.69
+0.19%		$128.69$127.23987,831 shs$31.11 billion
03/19/2024$127.50$128.45
+0.75%		$128.53$127.37806,732 shs$31.06 billion
03/18/2024$127.27$127.50
+0.18%		$127.96$126.82720,019 shs$30.83 billion
03/15/2024$127.96$127.27
-0.54%		$128.24$126.181.54 million shs$30.77 billion
03/14/2024$128.02$127.96
-0.05%		$128.10$126.631.34 million shs$30.94 billion
03/13/2024$128.46$128.02
-0.34%		$128.53$127.48872,495 shs$30.95 billion
03/12/2024$126.18$128.46
+1.81%		$128.51$126.42999,059 shs$31.06 billion
03/11/2024$127.08$126.18
-0.71%		$127.04$125.511.02 million shs$30.51 billion
03/08/2024$126.97$127.08
+0.09%		$127.98$126.58744,164 shs$30.72 billion
03/07/2024$126.35$126.97
+0.49%		$127.70$126.51905,451 shs$30.70 billion
03/06/2024$126.19$126.35
+0.13%		$127.18$125.741.12 million shs$30.55 billion
03/05/2024$127.86$126.19
-1.31%		$127.86$125.68818,344 shs$30.51 billion
03/04/2024$127.94$127.86
-0.06%		$128.58$127.60917,274 shs$30.91 billion
03/01/2024$127.05$127.94
+0.70%		$128.16$126.22813,155 shs$30.84 billion
02/29/2024$125.63$127.05
+1.13%		$127.48$125.251.83 million shs$30.63 billion
02/28/2024$125.69$125.63
-0.05%		$126.31$125.26876,911 shs$30.29 billion
02/27/2024$125.71$125.69
-0.02%		$126.42$124.74932,171 shs$30.30 billion

Related Companies:
This page (NYSE:XYL) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Truth about Trump you’ve never heard
Porter & Company