Free Trial

Xylem (XYL) Stock Chart & Stock Price History

→ It’s now possible to know the win rate of every trade… BEFORE you take it! (From WealthPress) (Ad)
Free XYL Stock Alerts
$132.40
+1.79 (+1.37%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Xylem Stock Price Performance

5 Day
Performance
+1.32%
1 Month
Performance
+2.46%
3 Month
Performance
+17.80%
6 Month
Performance
+50.16%
Year-To-Date
Performance
+15.77%
1 Year
Performance
+27.50%
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 Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

XYL Stock Chart for Monday, April, 29, 2024

XYL Chart by TradingView

Xylem Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Gold Grab of the Century (Ad)

When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.

That's why we have released our Free Precious Metals Investment Guide.
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
02/26/2024$125.63$125.71
+0.06%		$127.03$125.211.12 million shs$30.31 billion
02/23/2024$125.10$125.63
+0.42%		$126.54$125.37736,655 shs$30.29 billion
02/22/2024$123.46$125.10
+1.33%		$125.33$123.73897,354 shs$30.16 billion
02/21/2024$124.10$123.46
-0.52%		$124.46$122.701.04 million shs$29.76 billion
02/20/2024$123.79$124.10
+0.25%		$124.68$122.221.41 million shs$29.92 billion
02/19/2024$123.79$123.79$124.75$123.501.21 million shs$29.84 billion
02/16/2024$124.41$123.77
-0.51%		$124.75$123.501.21 million shs$29.84 billion
02/15/2024$124.16$124.41
+0.20%		$124.98$123.74893,488 shs$29.99 billion
02/14/2024$121.73$124.16
+2.00%		$124.21$122.071.00 million shs$29.93 billion
02/13/2024$123.30$121.73
-1.27%		$122.54$120.791.34 million shs$29.35 billion
02/12/2024$124.30$123.30
-0.80%		$124.49$123.061.26 million shs$29.73 billion
02/09/2024$122.38$124.30
+1.57%		$124.40$122.061.58 million shs$29.97 billion
02/08/2024$123.35$122.38
-0.79%		$123.71$121.141.90 million shs$29.50 billion
02/07/2024$119.58$123.35
+3.15%		$124.56$120.403.50 million shs$29.74 billion
02/06/2024$114.08$119.58
+4.82%		$119.94$115.733.30 million shs$28.83 billion
02/05/2024$115.42$114.08
-1.16%		$114.67$112.021.95 million shs$27.50 billion
02/02/2024$115.38$115.42
+0.03%		$115.97$114.141.64 million shs$27.83 billion
02/01/2024$112.44$115.38
+2.61%		$115.38$112.641.11 million shs$27.11 billion
01/31/2024$113.75$112.44
-1.15%		$114.30$112.181.30 million shs$27.11 billion
01/30/2024$113.37$113.75
+0.34%		$114.05$112.22960,719 shs$27.42 billion
01/29/2024$112.39$113.37
+0.87%		$113.38$111.881.31 million shs$27.33 billion

Related Companies:
This page (NYSE:XYL) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
The World's First "$20 Trillion Drug?"
Behind the Markets