Skip to main content
XYL logo

Xylem Inc.

XYLNYSEIndustrialsSpecialty Industrial Machinery

$109.26Today:- (-)1Y −26.02%

As of Oct 22, 2026 close

Market cap
$25.85B
P/E (TTM)
25.39
Forward P/E
23.93
Dividend yield
1.55%
52-week range
$98.58$154.27
Volume (live)
-
Avg. volume (3M)
2.34M

Xylem (XYL) Historical Stock Prices

Analyze Xylem (XYL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Xylem (XYL) Interactive Price Chart

Interactive historical price chart showing Xylem stock price movements and trends across multiple time periods.

Loading chart...

XYL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
XYL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 22, 2026104.73109.51103.45109.26109.262.63M
Oct 21, 2026105.87106.94105.10106.35106.352.08M
Oct 20, 2026103.29105.03103.00105.02105.021.69M
Oct 19, 2026104.16104.68103.18103.53103.531.23M
Oct 16, 2026103.98105.83103.41104.05104.052.60M
Oct 15, 2026103.51104.78102.80103.37103.371.83M
Oct 14, 2026102.14103.48101.50102.74102.742.43M
Oct 13, 2026102.61103.03101.37102.54102.541.10M
Oct 12, 2026103.00103.82102.52102.59102.591.22M
Oct 9, 2026102.28103.72100.77102.71102.711.89M
Oct 8, 2026101.86102.33100.70101.99101.992.23M
Oct 7, 2026103.39103.80101.62101.82101.822.48M
Oct 6, 2026102.76105.07102.50104.57104.574.04M
Oct 5, 2026100.95103.44100.58102.42102.421.79M
Oct 2, 2026101.99102.36101.20101.79101.792.25M
Oct 1, 2026101.26101.7498.58100.88100.882.94M
Sep 30, 2026102.27102.45100.90101.27101.272.61M
Sep 29, 2026101.00101.49100.17100.93100.932.21M
Sep 28, 2026102.18102.80100.90100.91100.912.03M
Sep 25, 2026102.89103.94102.28102.63102.632.33M
Sep 24, 2026107.70108.12102.25102.66102.664.06M
Sep 23, 2026107.00109.14107.00108.64108.641.87M
Sep 22, 2026108.45108.65106.61107.85107.851.72M
Sep 21, 2026108.36108.36106.98107.24107.242.34M
Sep 18, 2026107.39108.26106.80107.56107.564.30M
Sep 17, 2026109.25109.46106.72107.60107.602.16M
Sep 16, 2026108.54109.84106.30107.27107.272.95M
Sep 15, 2026106.99108.24106.17107.50107.502.38M
Sep 14, 2026106.23108.74106.00107.49107.492.95M
Sep 11, 2026108.54108.92106.25106.96106.961.84M
Sep 10, 2026106.63107.47105.70106.55106.553.39M
Sep 9, 2026108.09109.04106.69107.64107.646.86M
Sep 8, 2026106.50110.13106.03108.81108.813.61M
Sep 4, 2026107.53109.14105.47105.69105.692.42M
Sep 3, 2026107.82108.35106.41107.89107.891.64M
Sep 2, 2026107.27107.61105.72106.74106.741.98M
Sep 1, 2026109.68110.20106.59106.89106.891.88M
Aug 31, 2026110.42111.29110.00110.11110.112.01M
Aug 28, 2026112.88113.71110.45111.31111.311.46M
Aug 27, 2026112.55113.32110.84112.65112.652.11M
Aug 26, 2026113.13114.64113.00113.42112.991.45M
Aug 25, 2026115.15115.68112.27112.81112.382.23M
Aug 24, 2026114.56115.43113.46114.18113.751.60M
Aug 21, 2026114.28114.73112.94113.42112.991.46M
Aug 20, 2026115.61116.20113.00113.44113.011.51M
Aug 19, 2026113.99116.81113.98116.21115.771.58M
Aug 18, 2026116.00116.05112.50113.94113.512.35M
Aug 17, 2026119.32119.48117.45117.47117.021.26M
Aug 14, 2026120.08120.32119.00119.68119.231.16M
Aug 13, 2026122.40122.92119.47120.32119.861.47M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 22, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.