5 DAY PERFORMANCE
-10.55%
1 MONTH PERFORMANCE
-10.06%
3 MONTH PERFORMANCE
-3.49%
6 MONTH PERFORMANCE
-10.82%
YEAR-TO-DATE PERFORMANCE
+0.71%
1 YEAR PERFORMANCE
-9.05%
Xylem Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $124.18 | $122.85 (-1.07%) | $124.54 | $122.77 | 1.12 M | $30.04 B |
| 03/11/2025 | $128.05 | $123.63 (-3.45%) | $128.16 | $123.49 | 1.88 M | $30.02 B |
| 03/10/2025 | $129.09 | $128.25 (-0.65%) | $130.88 | $127.72 | 1.34 M | $31.14 B |
| 03/07/2025 | $128.02 | $130.62 (2.03%) | $130.91 | $127.25 | 1.28 M | $32.03 B |
| 03/06/2025 | $128.04 | $128.96 (0.72%) | $129.65 | $127.19 | 1.50 M | $31.31 B |
| 03/05/2025 | $127.62 | $129.67 (1.61%) | $130.85 | $127.56 | 1.52 M | $31.79 B |
| 03/04/2025 | $127.76 | $127.32 (-0.34%) | $129.25 | $126.52 | 1.82 M | $30.91 B |
| 03/03/2025 | $131.41 | $129.78 (-1.24%) | $132.70 | $129.11 | 1.32 M | $31.82 B |
| 02/28/2025 | $129.67 | $130.89 (0.94%) | $131.16 | $128.73 | 2.51 M | $31.75 B |
| 02/27/2025 | $128.38 | $128.78 (0.31%) | $129.65 | $127.92 | 2.09 M | $31.28 B |
| 02/26/2025 | $128.67 | $128.50 (-0.13%) | $129.57 | $128.20 | 1.28 M | $31.22 B |
| 02/25/2025 | $128.35 | $128.06 (-0.23%) | $130.00 | $127.58 | 2.32 M | $31.11 B |
| 02/24/2025 | $127.75 | $128.23 (0.38%) | $128.96 | $126.23 | 1.51 M | $31.15 B |
| 02/21/2025 | $130.06 | $127.34 (-2.09%) | $130.50 | $127.02 | 1.23 M | $30.93 B |
| 02/20/2025 | $130.37 | $129.73 (-0.49%) | $130.37 | $128.50 | 830,744 | $31.52 B |
| 02/19/2025 | $129.72 | $130.26 (0.42%) | $130.62 | $129.35 | 1.01 M | $31.64 B |
| 02/18/2025 | $129.32 | $130.49 (0.9%) | $130.89 | $128.50 | 1.13 M | $31.70 B |
| 02/14/2025 | $131.28 | $129.38 (-1.45%) | $131.74 | $129.21 | 1.16 M | $31.43 B |
| 02/13/2025 | $130.31 | $131.09 (0.6%) | $131.43 | $129.64 | 818,531 | $31.85 B |
| 02/12/2025 | $130.17 | $129.91 (-0.2%) | $131.43 | $129.56 | 1.72 M | $31.56 B |
| 02/11/2025 | $130.93 | $132.04 (0.85%) | $132.90 | $130.08 | 1.21 M | $32.08 B |
| 02/10/2025 | $132.03 | $131.26 (-0.58%) | $132.17 | $130.29 | 1.49 M | $31.89 B |
| 02/07/2025 | $131.48 | $131.09 (-0.3%) | $132.61 | $130.71 | 2.04 M | $31.85 B |
| 02/06/2025 | $130.14 | $131.42 (0.98%) | $131.63 | $129.00 | 1.75 M | $31.93 B |
| 02/05/2025 | $129.00 | $129.81 (0.63%) | $131.43 | $128.49 | 1.97 M | $31.54 B |
| 02/04/2025 | $125.00 | $129.24 (3.39%) | $131.93 | $125.00 | 2.56 M | $31.40 B |
| 02/03/2025 | $122.31 | $122.80 (0.4%) | $123.40 | $120.53 | 1.80 M | $29.83 B |
| 01/31/2025 | $120.14 | $124.04 (3.25%) | $124.29 | $120.07 | 1.98 M | $30.13 B |
| 01/30/2025 | $122.13 | $121.79 (-0.28%) | $122.90 | $120.51 | 1.20 M | $29.59 B |
| 01/29/2025 | $121.15 | $121.25 (0.08%) | $122.56 | $121.07 | 727,200 | $29.46 B |
| 01/28/2025 | $121.91 | $121.34 (-0.47%) | $122.24 | $120.49 | 957,500 | $29.48 B |
| 01/27/2025 | $120.55 | $122.18 (1.35%) | $122.36 | $120.09 | 885,200 | $29.68 B |
| 01/24/2025 | $121.78 | $121.57 (-0.17%) | $122.71 | $121.00 | 1.07 M | $29.53 B |
| 01/23/2025 | $121.61 | $121.58 (-0.02%) | $122.49 | $120.75 | 1.03 M | $29.54 B |
| 01/22/2025 | $121.89 | $121.64 (-0.21%) | $122.93 | $121.04 | 1.19 M | $29.55 B |
| 01/21/2025 | $120.68 | $121.92 (1.03%) | $122.38 | $120.10 | 1.18 M | $29.62 B |
| 01/17/2025 | $119.98 | $119.66 (-0.27%) | $120.83 | $119.25 | 1.40 M | $29.07 B |
| 01/16/2025 | $116.97 | $118.95 (1.69%) | $119.21 | $116.71 | 1.47 M | $28.90 B |
| 01/15/2025 | $117.61 | $116.09 (-1.29%) | $118.23 | $115.36 | 1.34 M | $28.20 B |
| 01/14/2025 | $115.85 | $115.42 (-0.37%) | $116.38 | $114.27 | 2.14 M | $28.04 B |
| 01/13/2025 | $113.54 | $115.64 (1.85%) | $115.68 | $113.26 | 1.15 M | $28.09 B |
| 01/10/2025 | $114.38 | $114.02 (-0.31%) | $115.56 | $113.74 | 1.33 M | $27.70 B |
| 01/08/2025 | $115.16 | $115.91 (0.65%) | $116.05 | $114.25 | 1.27 M | $28.16 B |
| 01/07/2025 | $116.89 | $115.78 (-0.95%) | $117.52 | $115.09 | 1.23 M | $28.13 B |
| 01/06/2025 | $117.62 | $116.84 (-0.66%) | $117.88 | $116.35 | 1.17 M | $28.38 B |
| 01/03/2025 | $116.17 | $117.18 (0.87%) | $117.80 | $116.17 | 816,600 | $28.47 B |
| 01/02/2025 | $117.02 | $115.95 (-0.91%) | $117.72 | $115.90 | 1.02 M | $28.17 B |
| 12/31/2024 | $116.78 | $116.02 (-0.65%) | $117.11 | $115.57 | 641,726 | $28.18 B |
| 12/30/2024 | $116.46 | $116.28 (-0.15%) | $116.80 | $115.16 | 586,812 | $28.25 B |
| 12/27/2024 | $117.60 | $117.53 (-0.06%) | $119.10 | $117.18 | 552,435 | $28.55 B |
| 12/26/2024 | $117.80 | $118.47 (0.57%) | $118.72 | $117.54 | 575,700 | $28.78 B |
| 12/24/2024 | $117.37 | $118.15 (0.66%) | $118.36 | $117.23 | 379,348 | $28.70 B |
| 12/23/2024 | $116.77 | $117.51 (0.63%) | $117.81 | $116.57 | 945,823 | $28.55 B |
| 12/20/2024 | $116.07 | $117.14 (0.92%) | $118.12 | $115.90 | 2.80 M | $28.46 B |
| 12/19/2024 | $117.44 | $116.43 (-0.86%) | $118.92 | $116.13 | 1.71 M | $28.28 B |
| 12/18/2024 | $120.79 | $116.92 (-3.2%) | $121.56 | $116.88 | 1.64 M | $28.40 B |
| 12/17/2024 | $119.73 | $120.77 (0.87%) | $121.76 | $119.73 | 2.01 M | $29.34 B |
| 12/16/2024 | $120.72 | $120.78 (0.05%) | $122.57 | $120.00 | 1.52 M | $29.34 B |
| 12/13/2024 | $120.93 | $120.60 (-0.27%) | $121.64 | $120.40 | 1.35 M | $29.30 B |
| 12/12/2024 | $122.08 | $121.07 (-0.83%) | $122.88 | $120.76 | 1.58 M | $29.41 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
