Get the Stockscreener App
125.46
2.30%
2.64
Xylem Inc Stock (XYL) Price History
The historical daily chart and data for Xylem Inc stock (XYL), show that the latest closing stock price as of November 21, 2024, is $125.46.
- Xylem Inc all-time high stock price is $146.08, occurred on May 21, 2024.
- The lowest Xylem Inc stock price recorded was $29.90 on August 24, 2015. Since then, Xylem Inc's stock price has risen over 319.60% to $125.46 now.
- The 52-week high stock price for XYL is $146.08, representing a 16.44% increase from the current share price, occurred on May 21, 2024.
- The 52-week low stock price for XYL is $101.09, indicating a -19.42% decrease from the current share price, occurred on November 22, 2023.
- The closing price of Xylem Inc (XYL) stock in the beginning of 2023 was $116.90. The stock closed the year at $110.57, a loss of over -5.41% for the year.
The table below shows more information about XYL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $125.8 | $122.9 | $2.86 | 209,767.0 | +2.32% |
| Nov 20, 2024 | $123.3 | $121.4 | $1.89 | 1,959,048.0 | +0.48% |
| Nov 19, 2024 | $122.5 | $121.0 | $1.55 | 1,354,919.0 | -0.19% |
| Nov 18, 2024 | $123.6 | $121.1 | $2.49 | 1,271,303.0 | +0.56% |
| Nov 15, 2024 | $122.7 | $121.0 | $1.67 | 1,792,119.0 | +0.12% |
| Nov 14, 2024 | $124.6 | $121.6 | $2.96 | 1,153,835.0 | -1.70% |
| Nov 13, 2024 | $125.0 | $122.1 | $2.93 | 1,682,496.0 | -0.85% |
| Nov 12, 2024 | $126.0 | $124.5 | $1.57 | 2,233,693.0 | +0.13% |
| Nov 11, 2024 | $125.1 | $123.1 | $1.95 | 1,165,424.0 | +0.21% |
| Nov 08, 2024 | $125.1 | $123.5 | $1.63 | 834,537.0 | +0.57% |
| Nov 07, 2024 | $125.6 | $123.3 | $2.33 | 1,165,424.0 | -0.06% |
| Nov 06, 2024 | $125.9 | $122.4 | $3.55 | 1,949,657.0 | +1.20% |
| Nov 05, 2024 | $122.4 | $120.1 | $2.31 | 1,040,496.0 | +1.18% |
| Nov 04, 2024 | $122.2 | $120.2 | $1.90 | 1,322,436.0 | +1.16% |
| Nov 01, 2024 | $122.4 | $119.4 | $3.08 | 1,869,559.0 | -1.91% |
| Oct 31, 2024 | $125.6 | $120.8 | $4.75 | 2,813,535.0 | -6.48% |
| Oct 30, 2024 | $130.6 | $129.0 | $1.59 | 1,250,978.0 | +0.25% |
| Oct 29, 2024 | $130.7 | $128.9 | $1.76 | 926,840.0 | -0.69% |
| Oct 28, 2024 | $132.2 | $130.8 | $1.46 | 647,578.0 | +0.28% |
| Oct 25, 2024 | $131.8 | $130.0 | $1.75 | 589,086.0 | -0.18% |
| Oct 24, 2024 | $132.2 | $130.0 | $2.20 | 718,402.0 | -0.81% |
| Oct 23, 2024 | $132.6 | $130.9 | $1.69 | 692,346.0 | +0.27% |
| Oct 22, 2024 | $132.2 | $130.6 | $1.66 | 895,519.0 | -0.87% |
Xylem Inc Stock (XYL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Xylem Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XYL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xylem Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Xylem Inc Stock (XYL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $126.0 | $119.4 | $6.67 | 21,004,713.0 | +3.20% |
| Oct, 2024 | $138.5 | $120.8 | $17.65 | 21,649,996.0 | -9.81% |
| Sep, 2024 | $136.6 | $126.4 | $10.14 | 22,846,367.0 | -1.82% |
| Aug, 2024 | $138.5 | $125.0 | $13.46 | 22,760,184.0 | +3.02% |
| Jul, 2024 | $143.5 | $130.7 | $12.85 | 25,176,344.0 | -1.57% |
| Jun, 2024 | $141.4 | $134.3 | $7.14 | 20,924,313.0 | -3.82% |
| May, 2024 | $146.1 | $130.2 | $15.92 | 31,728,558.0 | +7.90% |
| Apr, 2024 | $133.7 | $124.7 | $9.05 | 23,118,296.0 | +1.13% |
| Mar, 2024 | $130.9 | $125.5 | $5.35 | 19,144,650.0 | +1.72% |
| Feb, 2024 | $127.5 | $112.0 | $15.46 | 29,533,722.0 | +12.99% |
| Jan, 2024 | $114.5 | $109.4 | $5.11 | 23,291,162.0 | -1.68% |
Xylem Inc Stock (XYL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $114.9 | $104.3 | $10.60 | 25,131,155.0 | +8.78% |
| Nov, 2023 | $105.2 | $92.76 | $12.45 | 30,158,294.0 | +12.39% |
| Oct, 2023 | $96.50 | $87.59 | $8.91 | 33,044,225.0 | +2.76% |
| Sep, 2023 | $104.2 | $89.50 | $14.66 | 36,011,413.0 | -12.08% |
| Aug, 2023 | $117.3 | $98.41 | $18.94 | 31,540,215.0 | -8.17% |
| Jul, 2023 | $115.0 | $108.6 | $6.42 | 22,516,534.0 | +0.12% |
| Jun, 2023 | $114.9 | $99.72 | $15.15 | 36,969,255.0 | +12.40% |
| May, 2023 | $110.8 | $96.08 | $14.76 | 75,807,007.0 | -3.51% |
| Apr, 2023 | $105.8 | $99.15 | $6.63 | 25,102,348.0 | -0.82% |
| Mar, 2023 | $104.9 | $93.72 | $11.18 | 35,650,624.0 | +2.00% |
| Feb, 2023 | $109.8 | $101.2 | $8.68 | 30,048,664.0 | -1.31% |
| Jan, 2023 | $118.6 | $97.29 | $21.29 | 39,886,658.0 | -5.93% |
Xylem Inc Stock (XYL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $116.8 | $107.3 | $9.53 | 15,818,370.0 | -1.58% |
| Nov, 2022 | $114.2 | $102.7 | $11.43 | 20,187,204.0 | +9.68% |
| Oct, 2022 | $103.5 | $84.16 | $19.39 | 18,599,177.0 | +17.25% |
| Sep, 2022 | $97.69 | $87.21 | $10.48 | 24,368,701.0 | -4.11% |
| Aug, 2022 | $104.2 | $90.48 | $13.74 | 19,251,973.0 | -1.02% |
| Jul, 2022 | $92.30 | $73.80 | $18.50 | 13,765,400.0 | +17.73% |
| Jun, 2022 | $87.23 | $72.08 | $15.15 | 16,761,052.0 | -7.20% |
| May, 2022 | $90.58 | $78.92 | $11.66 | 25,996,499.0 | +4.66% |
| Apr, 2022 | $88.79 | $80.30 | $8.49 | 25,051,702.0 | -5.58% |
| Mar, 2022 | $90.28 | $82.03 | $8.25 | 33,854,711.0 | -4.15% |
| Feb, 2022 | $106.2 | $84.74 | $21.43 | 32,003,108.0 | -15.30% |
| Jan, 2022 | $121.0 | $98.70 | $22.35 | 26,163,276.0 | -12.42% |
0.62%
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):