Historical Stock Price
| Home |
| Free Dividend Report |
| XYL Dividend History |
| XYL Historical Stock Prices |
| Preferred Stock Newsletter |
| XYL Options Chain |
| Stock Message Boards |
Xylem (XYL) has the following price history information. Looking back at XYL historical stock prices for the last five trading days, on April 16, 2024, XYL opened at $127.01, traded as high as $128.73 and as low as $126.11, and closed at $128.00. Trading volume was a total of 1.15M shares. On April 17, 2024, XYL opened at $128.49, traded as high as $128.49 and as low as $124.66, and closed at $126.22. Trading volume was a total of 1.44M shares. On April 18, 2024, XYL opened at $127.16, traded as high as $128.46 and as low as $126.91, and closed at $127.16. Trading volume was a total of 1.14M shares. On April 19, 2024, XYL opened at $127.56, traded as high as $128.66 and as low as $126.96, and closed at $127.84. Trading volume was a total of 2.25M shares. On April 22, 2024, XYL opened at $128.16, traded as high as $129.79 and as low as $127.45, and closed at $128.98. Trading volume was a total of 1.06M shares.
XYL Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Xylem shares, starting with a $10,000 purchase of XYL, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/24/2014 | ||
| End date: | 04/22/2024 | ||
| Start price/share: | $35.80 | ||
| End price/share: | $128.98 | ||
| Starting shares: | 279.33 | ||
| Ending shares: | 317.76 | ||
| Dividends reinvested/share: | $9.13 | ||
| Total return: | 309.84% | ||
| Average Annual Total Return: | 15.14% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $40,966.61 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/24/2014 | ||
| End date: | 04/22/2024 | ||
| Start price/share: | $35.80 | ||
| End price/share: | $128.98 | ||
| Dividends collected/share: | $9.13 | ||
| Total return: | 285.78% | ||
| Average Annual Total Return: | 14.45% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $38,576.12 | ||
| Years: | 10.00 | ||
 | |||||
| XYL Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/16/2024 | $127.01 | $128.73 | $126.11 | $128.00 | 1.15M |
| 04/17/2024 | $128.49 | $128.49 | $124.66 | $126.22 | 1.44M |
| 04/18/2024 | $127.16 | $128.46 | $126.91 | $127.16 | 1.14M |
| 04/19/2024 | $127.56 | $128.66 | $126.96 | $127.84 | 2.25M |
| 04/22/2024 | $128.16 | $129.79 | $127.45 | $128.98 | 1.06M |
|
| About Xylem |
| Xylem is a global water technology company. Co. designs, manufactures and services engineered products and solutions ranging across a variety of applications in utility, industrial, residential and commercial building services settings. Co.'s three reportable segments include: Water Infrastructure, which serves the water infrastructure sector with pump systems; Applied Water, which serves the water usage applications sector with water pressure boosting systems; and Measurement and Control Solutions, which serves the utility infrastructure solutions and services sector by delivering communications, metering, measurement and control technologies and infrastructure technologies. |
| XYL Historical Closing Prices | |
| Date | Close |
| 04/16/2024 | $128.00 |
| 04/17/2024 | $126.22 |
| 04/18/2024 | $127.16 |
| 04/19/2024 | $127.84 |
| 04/22/2024 | $128.98 |
| Industrials Historical Prices |
| XYL is categorized under the Industrials sector; below are some other companies in the same sector:
YRCW Historical Stock Prices Also explore: XYL shares outstanding history
|
Free XYL Email Alerts:
XYL Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.