NYSE:XYL

Xylem Price History

$134.18
+1.69 (+1.28 %)
(As of 09/15/2021 12:00 AM ET)
Add
Compare
Today's Range
$131.97
$134.82
50-Day Range
$117.23
$138.03
52-Week Range
$80.95
$138.78
Volume609,008 shs
Average Volume880,630 shs
Market Capitalization$24.17 billion
P/E Ratio63.29
Dividend Yield0.85%
Beta1.03

Xylem (NYSE:XYL) Price Performance

5 Day
Performance
-0.12%

1 Month
Performance
+0.94%

3 Month
Performance
+16.18%

Year-To-Date
Performance
+31.82%

1 Year
Performance
+57.47%

Xylem (NYSE:XYL) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/15/2021$132.49$134.18
+1.28%
$134.82$131.97609,008 shs$24.17 billion
09/14/2021$132.68$132.49
-0.14%
$133.50$132.08528,309 shs$23.87 billion
09/13/2021$134.34$132.68
-1.24%
$135.83$131.73789,759 shs$23.90 billion
09/10/2021$133.94$134.34
+0.30%
$135.71$133.89660,704 shs$24.20 billion
09/09/2021$135.11$133.94
-0.87%
$135.58$133.241.07 million shs$24.13 billion
09/08/2021$135.65$135.11
-0.40%
$135.75$134.32766,810 shs$24.34 billion
09/07/2021$137.25$135.65
-1.17%
$136.86$135.13789,975 shs$24.44 billion
09/06/2021$137.25$137.25$138.45$136.94588,192 shs$24.73 billion
09/03/2021$138.03$137.25
-0.57%
$138.45$136.94588,192 shs$24.73 billion
09/02/2021$136.55$138.03
+1.08%
$138.78$137.03870,430 shs$24.87 billion
09/01/2021$136.31$136.55
+0.18%
$136.98$134.68728,235 shs$24.60 billion
08/31/2021$136.48$136.31
-0.12%
$137.26$135.791.09 million shs$24.56 billion
08/30/2021$134.94$136.48
+1.14%
$137.19$135.16564,430 shs$24.59 billion
08/27/2021$134.28$134.94
+0.49%
$136.30$134.66727,563 shs$24.31 billion
08/26/2021$135.10$134.28
-0.61%
$135.00$133.23976,570 shs$24.19 billion
08/25/2021$133.96$135.10
+0.85%
$135.55$133.59494,591 shs$24.34 billion
08/24/2021$132.20$133.96
+1.33%
$134.06$132.31493,977 shs$24.13 billion
08/23/2021$131.57$132.20
+0.48%
$133.07$131.80809,698 shs$23.82 billion
08/20/2021$130.25$131.57
+1.01%
$131.68$129.89484,859 shs$23.70 billion
08/19/2021$130.27$130.25
-0.02%
$130.56$128.80793,602 shs$23.47 billion
08/18/2021$131.80$130.27
-1.16%
$131.68$130.12594,740 shs$23.47 billion
08/17/2021$132.93$131.80
-0.85%
$132.62$130.52615,526 shs$23.75 billion
08/16/2021$131.53$132.93
+1.06%
$132.97$130.65683,143 shs$23.95 billion
08/13/2021$131.09$131.53
+0.34%
$132.00$130.88567,793 shs$23.70 billion
08/12/2021$130.22$131.09
+0.67%
$131.16$129.78826,719 shs$23.62 billion
08/11/2021$129.40$130.22
+0.63%
$130.32$129.29648,577 shs$23.46 billion
08/10/2021$128.49$129.40
+0.71%
$130.49$128.12646,088 shs$23.31 billion
08/09/2021$128.80$128.49
-0.24%
$129.56$127.87516,403 shs$23.15 billion
08/06/2021$127.52$128.80
+1.00%
$129.04$127.90763,411 shs$23.20 billion
08/05/2021$126.66$127.52
+0.68%
$128.29$126.72698,183 shs$22.96 billion
08/04/2021$127.93$126.66
-0.99%
$127.78$125.92953,902 shs$22.80 billion
08/03/2021$125.64$127.93
+1.82%
$128.64$122.021.33 million shs$23.03 billion
08/02/2021$125.85$125.64
-0.17%
$127.84$125.47641,173 shs$22.62 billion
07/30/2021$125.06$125.85
+0.63%
$126.03$124.44678,212 shs$22.66 billion
07/29/2021$122.93$125.06
+1.73%
$125.37$123.71478,672 shs$22.52 billion
07/28/2021$123.95$122.93
-0.82%
$124.35$121.84855,132 shs$22.13 billion
07/27/2021$124.08$123.95
-0.10%
$124.78$122.63581,256 shs$22.32 billion
07/26/2021$123.26$124.08
+0.67%
$124.24$122.93710,070 shs$22.34 billion
07/23/2021$122.00$123.26
+1.03%
$123.54$122.34548,435 shs$22.19 billion
07/22/2021$122.43$122.00
-0.35%
$122.66$121.65414,511 shs$21.97 billion
07/21/2021$121.53$122.43
+0.74%
$122.86$121.68602,486 shs$22.04 billion
07/20/2021$117.23$121.53
+3.67%
$121.78$117.761.11 million shs$21.88 billion
07/19/2021$119.36$117.23
-1.78%
$118.22$115.95917,037 shs$21.11 billion
07/16/2021$120.01$119.36
-0.54%
$121.63$118.76841,903 shs$21.49 billion
07/15/2021$121.01$120.01
-0.83%
$121.66$118.85831,153 shs$21.61 billion
07/14/2021$120.77$121.01
+0.20%
$121.86$120.05752,657 shs$21.79 billion
07/13/2021$121.64$120.77
-0.72%
$121.97$120.37807,172 shs$21.74 billion
07/12/2021$121.05$121.64
+0.49%
$121.72$120.04641,850 shs$21.90 billion
07/09/2021$119.19$121.05
+1.56%
$121.35$120.26649,491 shs$21.79 billion
07/08/2021$120.67$119.19
-1.23%
$119.60$117.90856,635 shs$21.46 billion
07/07/2021$120.46$120.67
+0.17%
$121.30$119.841.64 million shs$21.77 billion
07/06/2021$120.89$120.46
-0.36%
$121.22$118.92963,340 shs$21.77 billion
07/05/2021$120.89$120.89$121.50$119.95492,908 shs$21.77 billion
07/02/2021$120.14$120.89
+0.62%
$121.50$119.95492,906 shs$21.77 billion
07/01/2021$119.96$120.14
+0.15%
N/AN/A486,327 shs$21.63 billion
06/30/2021$119.24$119.96
+0.60%
N/AN/A731,945 shs$21.60 billion
06/29/2021$119.20$119.24
+0.03%
N/AN/A712,809 shs$21.47 billion
06/28/2021$116.85$119.20
+2.01%
N/AN/A917,096 shs$21.04 billion
06/25/2021$116.92$116.85
-0.06%
N/AN/A2.69 million shs$21.04 billion
06/24/2021$116.07$116.92
+0.73%
N/AN/A648,131 shs$20.90 billion
06/23/2021$116.38$116.07
-0.27%
N/AN/A668,011 shs$20.90 billion
06/22/2021$116.33$116.38
+0.04%
N/AN/A731,286 shs$20.94 billion
06/21/2021$113.42$116.33
+2.57%
N/AN/A724,267 shs$20.94 billion
06/18/2021$113.94$113.42
-0.46%
N/AN/A2.19 million shs$20.42 billion
06/17/2021$115.49$113.94
-1.34%
N/AN/A1.07 million shs$20.79 billion
06/16/2021$118.09$115.49
-2.20%
N/AN/A1.01 million shs$21.26 billion
06/15/2021$117.27$118.09
+0.70%
N/AN/A732,375 shs$21.26 billion
This page was last updated on 9/16/2021 by MarketBeat.com Staff
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® 2010-2021. 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

© 2021 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.