NYSE - Delayed Quote
USD
Xylem Inc. (XYL)
105.69
-2.20
(-2.04%)
At close: September 4 at 4:00:03 PM EDT
105.69
0.00
(0.00%)
After hours: September 4 at 7:58:53 PM EDT
Trade Xylem on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
107.53
109.14
105.48
105.69
105.69
2,424,800
Sep 3, 2026
107.82
108.35
106.41
107.89
107.89
1,637,800
Sep 2, 2026
107.27
107.61
105.72
106.74
106.74
1,983,100
Sep 1, 2026
109.68
110.20
106.59
106.89
106.89
1,882,000
Aug 31, 2026
110.42
111.29
110.00
110.11
110.11
2,009,400
Aug 28, 2026
112.88
113.71
110.46
111.31
111.31
1,458,900
Aug 27, 2026
0.43
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
112.55
113.32
110.84
112.65
112.65
2,105,400
Aug 26, 2026
113.13
114.64
113.00
113.42
112.99
1,451,200
Aug 25, 2026
115.15
115.68
112.27
112.81
112.38
2,231,400
Aug 24, 2026
114.56
115.43
113.46
114.18
113.75
1,598,900
Aug 21, 2026
114.28
114.73
112.94
113.42
112.99
1,457,200
Aug 20, 2026
115.61
116.20
113.00
113.44
113.01
1,510,800
Aug 19, 2026
113.99
116.82
113.98
116.21
115.77
1,579,300
Aug 18, 2026
116.00
116.05
112.50
113.94
113.51
2,346,500
Aug 17, 2026
119.32
119.48
117.45
117.47
117.02
1,261,900
Aug 14, 2026
120.08
120.32
119.00
119.68
119.23
1,164,200
Aug 13, 2026
122.40
122.92
119.47
120.32
119.86
1,465,100
Aug 12, 2026
123.24
124.00
120.44
121.93
121.47
1,595,900
Aug 11, 2026
122.00
123.68
121.62
123.18
122.71
1,421,400
Aug 10, 2026
120.05
123.63
120.00
121.19
120.73
1,412,200
Aug 7, 2026
120.62
122.16
120.06
120.32
119.86
1,517,000
Aug 6, 2026
122.70
123.71
120.38
120.76
120.30
1,170,400
Aug 5, 2026
122.75
122.99
121.35
122.25
121.79
1,351,700
Aug 4, 2026
120.36
122.20
118.56
122.17
121.71
1,734,500
Aug 3, 2026
117.76
119.72
117.51
119.08
118.63
1,623,500
Jul 31, 2026
117.07
118.19
114.82
116.97
116.53
2,004,000
Jul 30, 2026
122.25
123.05
116.30
116.82
116.38
2,493,100
Jul 29, 2026
123.10
124.37
121.02
122.13
121.67
2,554,900
Jul 28, 2026
122.39
127.16
119.82
124.97
124.50
4,087,300
Jul 27, 2026
120.80
121.68
119.96
120.16
119.70
2,207,600
Jul 24, 2026
117.28
120.20
117.16
119.75
119.30
1,863,400
Jul 23, 2026
116.22
117.03
115.00
116.87
116.43
2,124,300
Jul 22, 2026
116.41
117.66
115.74
116.14
115.70
1,625,900
Jul 21, 2026
119.50
119.99
116.86
117.00
116.56
2,502,300
Jul 20, 2026
122.41
122.63
119.84
120.62
120.16
1,794,200
Jul 17, 2026
125.01
126.76
122.66
122.78
122.31
2,736,000
Jul 16, 2026
121.71
125.71
120.90
125.30
124.82
2,245,000
Jul 15, 2026
120.73
121.72
119.86
121.43
120.97
1,910,600
Jul 14, 2026
122.27
122.82
120.70
121.55
121.09
1,465,700
Jul 13, 2026
121.33
122.89
120.44
121.21
120.75
1,507,100
Jul 10, 2026
119.56
121.68
119.34
121.22
120.76
1,399,600
Jul 9, 2026
119.30
119.71
118.03
118.89
118.44
1,337,400
Jul 8, 2026
119.11
119.94
117.31
118.62
118.17
1,779,800
Jul 7, 2026
120.06
120.86
117.92
120.65
120.19
2,169,000
Jul 6, 2026
117.67
119.81
117.07
119.42
118.97
2,124,900
Jul 2, 2026
118.01
118.87
117.05
118.12
117.67
1,587,600
Jul 1, 2026
119.06
120.32
117.22
117.27
116.83
1,835,200
Jun 30, 2026
117.58
118.78
116.49
118.21
117.76
1,792,700
Jun 29, 2026
116.12
117.67
115.66
116.73
116.29
1,962,600
Jun 26, 2026
117.36
117.80
115.75
116.45
116.01
2,606,000
Jun 25, 2026
115.05
119.57
114.63
117.00
116.56
2,374,100
Jun 24, 2026
111.25
113.74
110.70
112.04
111.62
1,655,300
Jun 23, 2026
110.08
112.08
109.05
110.40
109.98
1,743,700
Jun 22, 2026
111.30
112.19
110.50
111.77
111.35
2,447,700
Jun 18, 2026
111.57
112.74
110.75
111.42
111.00
3,912,900
Jun 17, 2026
111.88
113.08
109.82
110.29
109.87
2,084,900
Jun 16, 2026
111.75
113.06
111.64
112.03
111.61
1,578,000
Jun 15, 2026
111.61
112.52
110.73
110.97
110.55
1,237,300
Jun 12, 2026
110.10
110.41
108.80
110.08
109.66
1,429,200
Jun 11, 2026
107.69
109.57
106.54
109.05
108.64
1,424,600
Jun 10, 2026
110.40
110.47
107.13
107.13
106.72
1,695,400
Jun 9, 2026
110.72
111.84
109.58
110.87
110.45
2,222,400
Jun 8, 2026
109.34
111.10
109.17
109.52
109.10
1,662,100
Jun 5, 2026
110.40
111.34
109.29
109.94
109.52
1,973,300
Jun 4, 2026
111.31
111.55
109.31
110.18
109.76
1,663,500
Jun 3, 2026
110.22
111.05
108.72
109.69
109.27
1,955,300
Jun 2, 2026
108.75
110.61
108.71
110.29
109.87
1,739,300
Jun 1, 2026
108.00
109.14
106.74
108.33
107.92
2,284,800
May 29, 2026
109.68
110.63
108.80
109.54
109.12
2,772,800
May 28, 2026
0.43
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
109.40
110.28
108.50
109.25
108.84
2,198,200
May 27, 2026
112.33
112.75
109.76
110.10
109.25
1,684,400
May 26, 2026
111.11
111.77
110.27
111.13
110.28
1,859,300
May 22, 2026
109.25
110.83
108.63
110.28
109.43
1,540,200
May 21, 2026
106.80
109.41
106.26
108.70
107.86
1,547,000
May 20, 2026
106.26
108.32
105.29
108.22
107.39
1,737,900
May 19, 2026
107.64
107.99
106.19
106.34
105.52
1,794,300
May 18, 2026
108.25
109.29
107.79
108.30
107.47
2,342,400
May 15, 2026
108.90
110.30
108.04
108.12
107.29
2,303,900
May 14, 2026
110.06
110.70
109.08
109.44
108.60
1,961,000
May 13, 2026
111.28
112.11
108.97
109.01
108.17
1,987,300
May 12, 2026
111.79
112.38
110.95
111.54
110.68
1,838,600
May 11, 2026
113.57
114.24
111.82
112.00
111.14
1,669,400
May 8, 2026
115.64
116.18
113.45
113.73
112.86
2,184,600
May 7, 2026
118.67
118.69
115.59
115.64
114.75
2,957,000
May 6, 2026
118.12
120.49
117.79
118.59
117.68
2,501,500
May 5, 2026
116.10
117.37
115.39
116.39
115.50
1,318,900
May 4, 2026
114.98
116.92
114.79
114.84
113.96
1,639,500
May 1, 2026
118.28
119.02
114.86
115.37
114.48
1,872,000
Apr 30, 2026
115.88
118.38
114.79
118.16
117.25
2,543,000
Apr 29, 2026
117.79
118.39
114.15
115.40
114.51
2,660,800
Apr 28, 2026
125.01
125.01
117.18
117.91
117.00
3,360,600
Apr 27, 2026
122.41
123.68
121.12
123.51
122.56
2,983,600
Apr 24, 2026
120.94
121.96
119.83
121.46
120.53
2,219,400
Apr 23, 2026
122.01
122.84
120.37
121.69
120.76
2,358,100
Apr 22, 2026
120.47
121.53
119.48
121.46
120.53
2,655,100
Apr 21, 2026
118.67
121.03
118.01
119.98
119.06
2,969,700
Apr 20, 2026
120.52
121.31
119.52
120.46
119.53
3,402,900
Apr 17, 2026
120.80
123.35
120.55
121.11
120.18
4,648,000
Apr 16, 2026
124.96
126.39
124.75
125.21
124.25
1,931,800
Apr 15, 2026
129.25
130.18
124.26
125.19
124.23
2,332,500
Apr 14, 2026
128.88
130.12
128.01
129.66
128.66
1,502,100
Apr 13, 2026
128.28
128.91
126.67
128.85
127.86
2,031,700
Apr 10, 2026
129.47
130.04
127.86
128.72
127.73
1,626,900
Apr 9, 2026
127.16
129.83
126.90
129.40
128.41
2,303,600
Apr 8, 2026
128.03
128.82
126.75
127.97
126.99
2,933,600
Apr 7, 2026
123.60
125.69
123.44
124.27
123.32
2,991,500
Apr 6, 2026
120.78
124.77
120.69
123.85
122.90
2,778,000
Apr 2, 2026
120.10
122.58
118.93
121.26
120.33
1,439,900
Apr 1, 2026
120.33
123.04
120.19
122.48
121.54
2,184,500
Mar 31, 2026
117.54
120.31
116.38
119.50
118.58
2,532,000
Mar 30, 2026
118.51
118.97
116.05
116.18
115.29
1,537,800
Mar 27, 2026
118.91
119.47
117.37
117.55
116.65
1,594,400
Mar 26, 2026
120.80
122.63
119.18
119.49
118.57
1,751,500
Mar 25, 2026
122.21
122.53
120.16
121.75
120.81
1,542,400
Mar 24, 2026
118.54
121.62
118.36
120.45
119.52
2,081,200
Mar 23, 2026
121.94
123.04
119.82
119.94
119.02
2,668,200
Mar 20, 2026
119.99
121.13
119.10
120.44
119.51
3,835,300
Mar 19, 2026
118.03
121.42
117.43
120.50
119.57
1,613,300
Mar 18, 2026
121.31
122.69
119.49
119.62
118.70
2,104,000
Mar 17, 2026
121.69
123.06
120.32
121.76
120.82
1,640,600
Mar 16, 2026
120.98
121.51
120.15
121.07
120.14
1,648,200
Mar 13, 2026
121.12
121.18
118.70
119.88
118.96
1,842,200
Mar 12, 2026
121.24
122.54
119.87
120.02
119.10
1,626,400
Mar 11, 2026
122.26
123.05
121.44
122.35
121.41
1,488,500
Mar 10, 2026
123.38
124.55
122.66
122.71
121.77
1,690,800
Mar 9, 2026
120.30
123.97
119.68
123.52
122.57
2,519,400
Mar 6, 2026
124.08
124.75
122.70
123.15
122.20
1,813,900
Mar 5, 2026
128.07
129.34
124.99
126.19
125.22
1,989,300
Mar 4, 2026
127.63
129.65
125.92
129.40
128.41
1,479,400
Mar 3, 2026
126.03
128.00
124.85
127.18
126.20
1,583,700
Mar 2, 2026
127.60
130.06
127.18
128.98
127.99
2,717,900
Feb 27, 2026
130.36
131.04
127.78
129.56
128.56
3,362,300
Feb 26, 2026
130.70
131.95
128.82
131.93
130.92
1,966,700
Feb 25, 2026
128.46
129.79
126.42
128.26
127.27
1,688,600
Feb 24, 2026
0.43
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
127.63
128.46
127.05
128.13
127.15
1,353,300
Feb 23, 2026
127.77
129.53
127.01
127.26
125.86
1,930,300
Feb 20, 2026
129.18
131.35
128.26
128.67
127.25
1,876,800
Feb 19, 2026
128.46
130.11
128.06
129.21
127.78
1,240,800
Feb 18, 2026
127.90
130.47
127.43
129.24
127.81
1,864,300
Feb 17, 2026
127.96
130.25
127.10
128.18
126.77
2,674,200
Feb 13, 2026
125.87
129.85
125.39
128.09
126.68
2,420,300
Feb 12, 2026
127.94
129.71
126.08
126.10
124.71
2,994,800
Feb 11, 2026
130.16
131.73
125.90
126.77
125.37
3,408,800
Feb 10, 2026
126.24
132.80
123.98
128.92
127.50
5,022,300
Feb 9, 2026
141.16
142.97
139.94
140.19
138.64
2,956,300
Feb 6, 2026
140.63
142.39
138.93
142.12
140.55
2,220,000
Feb 5, 2026
139.46
140.40
138.49
139.24
137.70
1,284,700
Feb 4, 2026
138.77
142.00
138.26
139.74
138.20
2,089,200
Feb 3, 2026
139.08
140.80
137.47
138.57
137.04
1,082,500
Feb 2, 2026
137.88
140.43
137.29
139.88
138.34
1,207,800
Jan 30, 2026
137.00
138.45
136.41
137.87
136.35
1,422,600
Jan 29, 2026
136.78
137.95
135.12
137.92
136.40
1,785,000
Jan 28, 2026
139.24
139.76
132.36
135.52
134.02
3,438,300
Jan 27, 2026
143.80
143.80
140.35
140.41
138.86
1,607,300
Jan 26, 2026
142.30
143.86
142.11
143.35
141.77
1,154,400
Jan 23, 2026
142.30
142.95
140.40
141.23
139.67
960,100
Jan 22, 2026
142.60
143.26
141.31
142.91
141.33
868,600
Jan 21, 2026
140.21
142.60
138.84
141.76
140.20
1,309,700
Jan 20, 2026
144.54
144.61
138.63
138.82
137.29
1,963,800
Jan 16, 2026
144.57
146.55
143.68
146.13
144.52
1,683,600
Jan 15, 2026
141.57
144.99
140.87
144.81
143.21
2,214,700
Jan 14, 2026
140.18
140.86
138.67
140.09
138.54
1,358,400
Jan 13, 2026
139.51
140.48
138.86
140.11
138.56
1,230,000
Jan 12, 2026
139.51
140.36
138.65
139.08
137.55
1,533,400
Jan 9, 2026
141.57
141.78
139.59
139.69
138.15
989,300
Jan 8, 2026
138.59
141.38
138.59
140.89
139.34
1,121,300
Jan 7, 2026
141.13
141.85
139.01
139.43
137.89
1,009,800
Jan 6, 2026
138.31
141.53
136.55
141.33
139.77
927,700
Jan 5, 2026
136.56
139.83
136.55
139.00
137.47
931,600
Jan 2, 2026
136.29
137.33
135.63
137.11
135.60
671,600
Dec 31, 2025
137.78
137.94
136.09
136.18
134.68
532,000
Dec 30, 2025
138.07
138.41
137.54
137.59
136.07
531,900
Dec 29, 2025
138.75
139.18
138.34
138.41
136.88
646,500
Dec 26, 2025
138.63
139.13
138.16
138.80
137.27
484,600
Dec 24, 2025
138.62
139.12
138.42
138.73
137.20
303,700
Dec 23, 2025
138.99
139.72
138.13
138.62
137.09
683,200
Dec 22, 2025
138.17
139.52
137.74
139.11
137.57
1,009,600
Dec 19, 2025
136.70
138.25
136.38
138.07
136.55
2,100,500
Dec 18, 2025
138.04
138.95
136.36
136.69
135.18
1,164,000
Dec 17, 2025
137.05
138.54
136.32
136.88
135.37
1,428,300
Dec 16, 2025
138.64
139.57
136.75
137.60
136.08
1,217,500
Dec 15, 2025
137.80
138.28
136.61
138.25
136.72
1,441,200
Dec 12, 2025
140.49
140.56
136.46
137.10
135.59
1,695,600
Dec 11, 2025
138.62
140.73
138.62
140.06
138.51
1,084,700
Dec 10, 2025
137.54
139.23
136.67
138.46
136.93
1,381,100
Dec 9, 2025
138.58
139.27
136.83
136.95
135.44
1,334,700
Dec 8, 2025
138.75
139.83
137.45
138.32
136.79
1,725,000
Dec 5, 2025
140.90
141.42
138.52
139.01
137.48
1,569,300
Dec 4, 2025
140.79
141.43
139.96
140.87
139.32
1,014,900
Dec 3, 2025
139.39
141.18
139.39
140.89
139.34
1,321,400
Dec 2, 2025
139.90
140.44
138.59
139.42
137.88
1,191,600
Dec 1, 2025
139.33
140.98
139.23
139.41
137.87
1,395,700
Nov 28, 2025
141.26
141.63
140.26
140.67
139.12
1,554,300
Nov 26, 2025
141.51
142.37
140.57
141.12
139.56
1,442,600
Nov 25, 2025
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 25, 2025
142.36
143.01
140.85
141.51
139.95
1,695,800
Nov 24, 2025
140.39
142.33
139.51
141.83
139.87
3,242,500
Nov 21, 2025
138.68
140.64
137.63
140.39
138.45
1,752,600
Nov 20, 2025
140.49
140.95
137.90
138.04
136.13
1,520,800
Nov 19, 2025
140.29
140.81
138.30
138.98
137.06
1,269,100
Nov 18, 2025
140.29
140.74
138.02
140.16
138.22
1,611,200
Nov 17, 2025
142.84
142.93
140.44
140.99
139.04
1,570,300
Nov 14, 2025
146.61
146.76
142.40
142.73
140.76
2,095,500
Nov 13, 2025
149.72
150.51
147.11
147.27
145.23
1,755,100
Nov 12, 2025
150.07
151.99
149.00
149.87
147.80
1,322,700
Nov 11, 2025
150.94
151.10
149.68
149.78
147.71
789,500
Nov 10, 2025
151.47
152.16
149.20
151.05
148.96
947,600
Nov 7, 2025
150.15
152.01
149.50
151.31
149.22
1,020,800
Nov 6, 2025
151.07
152.44
149.67
150.34
148.26
888,200
Nov 5, 2025
149.60
151.24
149.11
150.68
148.60
898,500
Nov 4, 2025
147.85
150.15
147.07
149.69
147.62
1,194,700
Nov 3, 2025
150.50
150.58
148.16
149.09
147.03
1,219,000
Oct 31, 2025
151.17
151.86
149.75
150.85
148.76
1,347,500
Oct 30, 2025
152.66
154.27
151.42
151.53
149.44
1,508,800
Oct 29, 2025
152.03
153.91
151.37
152.95
150.84
1,355,400
Oct 28, 2025
152.74
153.06
146.46
150.50
148.42
2,365,100
Oct 27, 2025
149.01
150.40
148.38
149.40
147.33
1,688,000
Oct 24, 2025
148.22
148.92
147.23
148.25
146.20
1,029,100
Oct 23, 2025
146.02
148.05
146.02
147.69
145.65
920,100
Oct 22, 2025
147.51
148.47
145.99
145.99
143.97
833,800
Oct 21, 2025
146.37
147.75
146.21
147.19
145.16
812,800
Oct 20, 2025
146.96
147.57
145.57
146.76
144.73
728,800
Oct 17, 2025
144.73
146.19
144.25
145.91
143.89
1,145,100
Oct 16, 2025
146.05
146.25
143.61
144.83
142.83
1,462,900
Oct 15, 2025
147.12
147.62
144.81
145.77
143.75
957,100
Oct 14, 2025
144.52
147.48
144.00
146.57
144.54
905,100
Oct 13, 2025
145.09
146.79
144.30
146.00
143.98
851,300
Oct 10, 2025
147.27
147.53
144.26
144.32
142.32
1,403,600
Oct 9, 2025
147.67
148.81
146.02
146.81
144.78
878,800
Oct 8, 2025
148.78
149.30
147.29
148.19
146.14
1,029,500
Oct 7, 2025
150.10
150.47
146.89
148.13
146.08
1,190,800
Oct 6, 2025
149.92
151.16
148.42
149.90
147.83
1,330,600
Oct 3, 2025
148.68
150.98
147.42
149.85
147.78
1,245,600
Oct 2, 2025
148.49
149.93
147.50
149.01
146.95
1,347,100
Oct 1, 2025
146.40
148.12
145.21
147.88
145.84
1,321,000
Sep 30, 2025
144.03
147.95
143.86
147.50
145.46
1,841,000
Sep 29, 2025
143.77
144.36
142.96
143.95
141.96
1,087,600
Sep 26, 2025
141.95
143.10
141.39
143.03
141.05
795,300
Sep 25, 2025
140.74
141.74
140.07
141.45
139.49
942,900
Sep 24, 2025
142.83
143.42
141.25
141.46
139.50
1,065,900
Sep 23, 2025
144.00
144.31
142.25
143.11
141.13
957,800
Sep 22, 2025
142.03
143.93
141.90
143.54
141.56
1,002,900
Sep 19, 2025
142.89
143.81
141.61
142.88
140.90
2,435,700
Sep 18, 2025
141.38
143.34
141.38
142.18
140.21
1,303,600
Sep 17, 2025
141.58
143.40
140.31
140.99
139.04
1,200,500
Sep 16, 2025
142.05
142.12
139.95
140.72
138.77
1,109,000
Sep 15, 2025
142.00
142.86
141.22
141.74
139.78
1,194,100
Sep 12, 2025
141.53
142.20
141.19
141.55
139.59
1,432,800
Sep 11, 2025
138.03
142.52
137.06
141.80
139.84
1,705,300
Sep 10, 2025
137.90
138.81
137.00
137.73
135.83
1,133,400
Sep 9, 2025
139.26
139.78
136.33
137.55
135.65
1,205,100
Sep 8, 2025
140.51
140.82
139.21
140.03
138.09
1,421,000
Sep 5, 2025
142.65
143.13
139.51
140.56
138.62
1,170,900
