Download XYL daily OHLC history, export CSV, and review long-term price data.
Xylem Inc. (XYL) — OHLC preview (2011-10-13 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 125.01 | 126.76 | 122.66 | 122.78 | — |
| 2026-07-16 | 121.71 | 125.71 | 120.9 | 125.3 | — |
| 2026-07-15 | 120.73 | 121.72 | 119.86 | 121.43 | — |
| 2026-07-14 | 122.27 | 122.82 | 120.7 | 121.55 | — |
| 2026-07-13 | 121.33 | 122.89 | 120.44 | 121.21 | — |
| 2026-07-10 | 119.56 | 121.68 | 119.33 | 121.22 | — |
| 2026-07-17 | 125.0 | 126.8 | 122.7 | 122.8 | -1.8% |
| 2026-07-16 | 121.7 | 125.7 | 120.9 | 125.3 | +2.9% |
| 2026-07-15 | 120.7 | 121.7 | 119.9 | 121.4 | +0.6% |
| 2026-07-14 | 122.3 | 122.8 | 120.7 | 121.6 | -0.6% |
| 2026-07-13 | 121.3 | 122.9 | 120.4 | 121.2 | -0.1% |
| 2026-07-10 | 119.6 | 121.7 | 119.3 | 121.2 | +1.4% |
| 2026-07-09 | 119.3 | 119.7 | 118.0 | 118.9 | -0.3% |
| 2026-07-08 | 119.1 | 119.9 | 117.3 | 118.6 | -0.4% |
| 2026-07-07 | 120.1 | 120.8 | 117.9 | 120.7 | +0.5% |
| 2026-07-06 | 117.7 | 119.8 | 117.1 | 119.4 | +1.5% |
| 2026-07-02 | 118.0 | 118.9 | 117.1 | 118.1 | +0.1% |
| 2026-07-01 | 119.1 | 120.3 | 117.2 | 117.3 | -1.5% |
| 2026-06-30 | 117.6 | 118.8 | 116.5 | 118.2 | +0.5% |
| 2026-06-29 | 116.1 | 117.7 | 115.7 | 116.7 | +0.5% |
| 2026-06-26 | 117.4 | 117.8 | 115.8 | 116.5 | -0.8% |
| 2026-06-25 | 115.1 | 119.5 | 114.7 | 117.0 | +1.7% |
| 2026-06-24 | 111.3 | 113.7 | 110.7 | 112.0 | +0.7% |
| 2026-06-23 | 110.1 | 112.1 | 109.1 | 110.4 | +0.3% |
| 2026-06-22 | 111.3 | 112.2 | 110.5 | 111.8 | +0.4% |
| 2026-06-18 | 111.6 | 112.7 | 110.8 | 111.4 | -0.1% |
| 2026-06-17 | 111.9 | 113.1 | 109.8 | 110.3 | -1.4% |
| 2026-06-16 | 111.8 | 113.1 | 111.6 | 112.0 | +0.3% |
| 2026-06-15 | 111.6 | 112.4 | 110.7 | 111.0 | -0.6% |
| 2026-06-12 | 110.1 | 110.4 | 108.8 | 110.1 | -0.0% |
| 2026-06-11 | 107.7 | 109.6 | 106.5 | 109.1 | +1.3% |
| 2026-06-10 | 110.4 | 110.5 | 107.1 | 107.1 | -3.0% |
| 2026-06-09 | 110.7 | 111.8 | 109.6 | 110.9 | +0.1% |
| 2026-06-05 | 110.4 | 111.3 | 109.3 | 109.9 | -0.4% |
| 2026-06-04 | 111.3 | 111.6 | 109.3 | 110.2 | -1.0% |
| 2026-06-03 | 110.2 | 111.0 | 108.7 | 109.7 | -0.5% |
| 2026-07-09 |
| 119.3 |
| 119.71 |
| 118.04 |
| 118.89 |
| — |
| 2026-07-08 | 119.11 | 119.94 | 117.31 | 118.62 | — |
| 2026-07-07 | 120.06 | 120.81 | 117.92 | 120.65 | — |
| 2026-07-06 | 117.67 | 119.81 | 117.07 | 119.42 | — |
| 2026-07-02 | 118.01 | 118.86 | 117.05 | 118.12 | — |
| 2026-07-01 | 119.06 | 120.32 | 117.22 | 117.27 | — |
| 2026-06-30 | 117.58 | 118.77 | 116.49 | 118.21 | — |
| 2026-06-29 | 116.12 | 117.67 | 115.65 | 116.73 | — |
| 2026-06-26 | 117.36 | 117.8 | 115.75 | 116.45 | — |
| 2026-06-25 | 115.05 | 119.54 | 114.67 | 117 | — |
| 2026-06-24 | 111.25 | 113.74 | 110.7 | 112.04 | — |
| 2026-06-23 | 110.08 | 112.08 | 109.11 | 110.4 | — |
| 2026-06-22 | 111.3 | 112.19 | 110.5 | 111.77 | — |
| 2026-06-18 | 111.57 | 112.74 | 110.75 | 111.42 | — |
| 2026-06-17 | 111.88 | 113.08 | 109.82 | 110.29 | — |
| 2026-06-16 | 111.75 | 113.05 | 111.64 | 112.03 | — |
| 2026-06-15 | 111.61 | 112.38 | 110.73 | 110.97 | — |
| 2026-06-12 | 110.1 | 110.41 | 108.8 | 110.08 | — |
| 2026-06-11 | 107.69 | 109.57 | 106.54 | 109.05 | — |
| 2026-06-10 | 110.4 | 110.47 | 107.13 | 107.13 | — |
| 2026-06-09 | 110.72 | 111.8 | 109.58 | 110.87 | — |
| 2026-06-05 | 110.4 | 111.34 | 109.29 | 109.94 | — |
| 2026-06-04 | 111.31 | 111.55 | 109.31 | 110.18 | — |
| 2026-06-03 | 110.22 | 111.03 | 108.72 | 109.69 | — |