Free Trial

Xylem (XYL) Stock Chart & Stock Price History

→ The AI Stock that’s Disrupting Every Industry (From StockEarnings) (Ad)
Free XYL Stock Alerts
$136.69
+0.70 (+0.51%)
(As of 11:46 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Xylem Stock Price Performance

5 Day
Performance
+2.71%
1 Month
Performance
+5.48%
3 Month
Performance
+17.82%
6 Month
Performance
+40.30%
Year-To-Date
Performance
+18.91%
1 Year
Performance
+30.57%
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 Allegiance Gold
Could Your Accounts Be Frozen?
The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.
Get your Free Wealth Protection Kit

XYL Stock Chart for Friday, May, 3, 2024

XYL Chart by TradingView

Xylem Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Could Your Accounts Be Frozen? (Ad)

The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.

Get your Free Wealth Protection Kit
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
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

Related Companies:
This page (NYSE:XYL) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The AI stock to buy right now
StockEarnings
Urgent Nvidia Warning
Altimetry
Could Your Accounts Be Frozen?
Allegiance Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
$5,000 Gold?
Stansberry Research
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Bill Gates is all about this tiny $2 stock
Timothy Sykes