S&P 500   4,326.51
DOW   34,160.78
QQQ   341.10
S&P 500   4,326.51
DOW   34,160.78
QQQ   341.10
S&P 500   4,326.51
DOW   34,160.78
QQQ   341.10
S&P 500   4,326.51
DOW   34,160.78
QQQ   341.10
NYSE:XYL

Xylem Stock Chart and Price History

$100.43
-2.11 (-2.06%)
(As of 01/27/2022 12:00 AM ET)
Add
Compare
Today's Range
$99.74
$104.51
50-Day Range
$100.43
$129.10
52-Week Range
$94.63
$138.78
Volume
1.07 million shs
Average Volume
1.32 million shs
Market Capitalization
$18.11 billion
P/E Ratio
39.38
Dividend Yield
1.09%
Beta
1.03

Xylem (NYSE:XYL) Price Performance

5 Day
Performance
-6.22%

1 Month
Performance
-15.97%

3 Month
Performance
-23.46%

Year-To-Date
Performance
-16.25%

1 Year
Performance
+1.35%


Xylem (NYSE XYL) Stock Chart for Friday, January, 28, 2022

Charts Provided by TradingView.

Xylem (NYSE:XYL) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/27/2022$102.54$100.43
-2.06%
$104.51$99.741.07 million shs$18.11 billion
01/26/2022$103.87$102.54
-1.28%
$106.59$101.551.23 million shs$18.49 billion
01/25/2022$107.59$103.87
-3.46%
$105.56$101.711.64 million shs$18.73 billion
01/24/2022$107.09$107.59
+0.47%
$107.85$101.941.50 million shs$19.40 billion
01/21/2022$106.52$107.09
+0.54%
$108.41$104.744.06 million shs$19.31 billion
01/20/2022$108.51$106.52
-1.83%
$109.95$106.201.27 million shs$19.21 billion
01/19/2022$109.98$108.51
-1.34%
$111.42$108.371.53 million shs$19.57 billion
01/18/2022$111.54$109.98
-1.40%
$111.17$109.401.52 million shs$19.83 billion
01/17/2022$111.54$111.54$113.43$109.551.73 million shs$20.11 billion
01/14/2022$114.42$111.54
-2.52%
$113.43$109.551.72 million shs$20.11 billion
01/13/2022$116.18$114.42
-1.51%
$117.00$113.931.17 million shs$20.63 billion
01/12/2022$116.19$116.18
-0.01%
$117.60$115.27771,805 shs$20.95 billion
01/11/2022$114.26$116.19
+1.69%
$116.24$112.69976,305 shs$20.95 billion
01/10/2022$115.43$114.26
-1.01%
$114.92$111.721.06 million shs$20.60 billion
01/07/2022$116.36$115.43
-0.80%
$116.71$115.29764,966 shs$20.81 billion
01/06/2022$116.52$116.36
-0.14%
$117.69$115.94703,376 shs$20.98 billion
01/05/2022$118.13$116.52
-1.36%
$119.57$116.421.09 million shs$21.01 billion
01/04/2022$116.89$118.13
+1.06%
$118.73$115.45913,189 shs$21.30 billion
01/03/2022$119.92$116.89
-2.53%
$121.05$116.15759,056 shs$21.08 billion
12/31/2021$119.10$119.92
+0.69%
$120.50$118.83428,876 shs$21.62 billion
12/30/2021$119.36$119.10
-0.22%
$120.18$119.05401,382 shs$21.48 billion
12/29/2021$119.52$119.36
-0.13%
$119.97$118.83683,354 shs$21.52 billion
12/28/2021$118.29$119.52
+1.04%
$119.77$118.35402,437 shs$21.55 billion
12/27/2021$117.50$118.29
+0.67%
$118.55$117.54837,126 shs$21.33 billion
12/24/2021$117.50$117.50$118.29$116.72575,448 shs$21.19 billion
12/23/2021$116.16$117.50
+1.15%
$118.29$116.72575,448 shs$21.19 billion
12/22/2021$115.98$116.16
+0.16%
$116.81$115.47592,642 shs$20.95 billion
12/21/2021$114.05$115.98
+1.69%
$116.38$114.74813,840 shs$20.91 billion
12/20/2021$115.81$114.05
-1.52%
$114.57$112.641.05 million shs$20.57 billion
12/17/2021$118.64$115.81
-2.39%
$118.94$115.541.49 million shs$20.88 billion
12/16/2021$119.75$118.64
-0.93%
$121.47$118.091.67 million shs$21.39 billion
12/15/2021$118.68$119.75
+0.90%
$119.88$117.541.88 million shs$21.59 billion
12/14/2021$122.10$118.68
-2.80%
$121.88$118.221.30 million shs$21.40 billion
12/13/2021$122.80$122.10
-0.57%
$123.04$121.571.63 million shs$22.02 billion
12/10/2021$123.10$122.80
-0.24%
$124.08$121.65988,329 shs$22.14 billion
12/09/2021$124.15$123.10
-0.85%
$124.04$122.46836,384 shs$22.20 billion
12/08/2021$124.17$124.15
-0.02%
$125.38$123.47892,300 shs$22.39 billion
12/07/2021$120.70$124.17
+2.87%
$124.24$122.181.09 million shs$22.39 billion
12/06/2021$118.09$120.70
+2.21%
$121.68$119.131.06 million shs$21.77 billion
12/03/2021$120.34$118.09
-1.87%
$120.35$115.711.80 million shs$21.29 billion
12/02/2021$118.60$120.34
+1.47%
$120.95$118.351.61 million shs$21.70 billion
12/01/2021$121.11$118.60
-2.07%
$123.74$118.541.13 million shs$21.39 billion
11/30/2021$123.80$121.11
-2.17%
$124.35$119.892.26 million shs$21.84 billion
11/29/2021$122.64$123.80
+0.95%
$124.53$122.171.29 million shs$22.32 billion
11/26/2021$125.04$122.64
-1.92%
$123.97$121.48969,092 shs$22.12 billion
11/25/2021$125.04$125.04$125.74$124.101.12 million shs$22.55 billion
11/24/2021$126.57$125.04
-1.21%
$125.74$124.101.09 million shs$22.55 billion
11/23/2021$127.61$126.57
-0.81%
$127.51$125.85619,920 shs$22.82 billion
11/22/2021$129.10$127.61
-1.15%
$130.42$127.53685,687 shs$23.01 billion
11/19/2021$130.24$129.10
-0.88%
$130.34$128.94695,135 shs$23.28 billion
11/18/2021$130.16$130.24
+0.06%
$131.41$129.56475,314 shs$23.49 billion
11/17/2021$130.85$130.16
-0.53%
$130.92$129.40481,622 shs$23.47 billion
11/16/2021$129.47$130.85
+1.07%
$131.35$129.66698,908 shs$23.60 billion
11/15/2021$130.53$129.47
-0.81%
$131.53$129.20614,269 shs$23.35 billion
11/12/2021$130.31$130.53
+0.17%
$131.11$129.49686,848 shs$23.54 billion
11/11/2021$132.27$130.31
-1.48%
$132.46$130.18511,084 shs$23.50 billion
11/10/2021$133.51$132.27
-0.93%
$133.58$129.10577,783 shs$23.85 billion
11/09/2021$133.07$133.51
+0.33%
$133.87$131.95434,201 shs$24.08 billion
11/08/2021$131.01$133.07
+1.57%
$134.29$131.55575,902 shs$24.00 billion
11/05/2021$129.74$131.01
+0.98%
$132.07$130.13697,944 shs$23.60 billion
11/04/2021$125.62$129.74
+3.28%
$130.25$126.00625,798 shs$23.37 billion
11/03/2021$129.05$125.62
-2.66%
$128.87$124.17825,962 shs$22.63 billion
11/02/2021$129.27$129.05
-0.17%
$130.96$126.091.09 million shs$23.25 billion
11/01/2021$130.59$129.27
-1.01%
$131.86$128.47600,233 shs$23.29 billion
10/29/2021$131.21$130.59
-0.47%
$132.65$129.84703,510 shs$23.53 billion
10/28/2021$128.00$131.21
+2.51%
$131.27$128.10483,409 shs$0.00
10/27/2021$127.80$128.00
+0.16%
$129.52$127.32484,074 shs$0.00
This page was last updated on 1/28/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.