Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
XYL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 137.21 | 1.22 | 0.90% | 137.50 | 138.46 | 135.16 | 1,417,974 |
| May 02 2024 | 135.99 | 5.03 | 3.84% | 132.43 | 137.175 | 132.02 | 2,784,660 |
| May 01 2024 | 130.96 | 0.26 | 0.20% | 130.61 | 133.07 | 130.165 | 1,773,949 |
| Apr 30 2024 | 130.70 | -1.89 | -1.43% | 132.05 | 133.71 | 130.58 | 1,396,750 |
| Apr 29 2024 | 132.59 | 0.19 | 0.14% | 132.46 | 133.34 | 131.67 | 1,277,842 |
| Apr 26 2024 | 132.40 | 1.79 | 1.37% | 130.41 | 132.65 | 129.79 | 1,112,264 |
| Apr 25 2024 | 130.61 | -0.06 | -0.05% | 129.43 | 131.199 | 128.0972 | 936,579 |
| Apr 24 2024 | 130.67 | -0.05 | -0.04% | 131.50 | 132.23 | 129.58 | 1,050,307 |
| Apr 23 2024 | 130.72 | 1.74 | 1.35% | 129.62 | 130.86 | 129.28 | 945,635 |
| Apr 22 2024 | 128.98 | 1.14 | 0.89% | 128.16 | 129.79 | 127.45 | 1,061,915 |
| Apr 19 2024 | 127.84 | 0.68 | 0.53% | 127.56 | 128.66 | 126.96 | 2,248,650 |
| Apr 18 2024 | 127.16 | 0.94 | 0.74% | 127.16 | 128.46 | 126.91 | 1,135,974 |
| Apr 17 2024 | 126.22 | -1.78 | -1.39% | 128.49 | 128.90 | 124.66 | 1,440,683 |
| Apr 16 2024 | 128.00 | 0.71 | 0.56% | 126.49 | 128.73 | 126.28 | 1,107,441 |
| Apr 15 2024 | 127.29 | -0.82 | -0.64% | 129.21 | 129.88 | 126.70 | 991,363 |
| Apr 12 2024 | 128.11 | -0.68 | -0.53% | 127.94 | 128.6709 | 127.185 | 897,210 |
| Apr 11 2024 | 128.79 | 0.60 | 0.47% | 128.39 | 129.0973 | 127.18 | 941,660 |
| Apr 10 2024 | 128.19 | -0.74 | -0.57% | 126.27 | 128.78 | 126.02 | 1,017,613 |
| Apr 09 2024 | 128.93 | 1.18 | 0.92% | 128.23 | 128.99 | 126.48 | 781,986 |
| Apr 08 2024 | 127.75 | -0.52 | -0.41% | 128.61 | 129.065 | 127.62 | 772,551 |
| Apr 05 2024 | 128.27 | 1.02 | 0.80% | 127.41 | 128.94 | 127.065 | 744,829 |
| Apr 04 2024 | 127.25 | -1.61 | -1.25% | 129.69 | 130.005 | 127.03 | 1,129,330 |
| Apr 03 2024 | 128.86 | 0.74 | 0.58% | 127.68 | 129.73 | 127.62 | 1,146,633 |
| Apr 02 2024 | 128.12 | -0.52 | -0.40% | 127.935 | 128.60 | 127.17 | 1,108,292 |
| Apr 01 2024 | 128.64 | -0.60 | -0.46% | 129.25 | 129.505 | 127.91 | 716,816 |
| Mar 28 2024 | 129.24 | -0.14 | -0.11% | 129.56 | 130.22 | 129.15 | 945,200 |
| Mar 27 2024 | 129.38 | 1.48 | 1.16% | 128.63 | 129.45 | 128.10 | 959,632 |
| Mar 26 2024 | 127.90 | 0.14 | 0.11% | 127.56 | 128.49 | 127.26 | 852,377 |
| Mar 25 2024 | 127.76 | -1.45 | -1.12% | 128.81 | 129.355 | 127.50 | 888,135 |
| Mar 22 2024 | 129.21 | -0.78 | -0.60% | 129.93 | 130.475 | 128.77 | 731,413 |
| Mar 21 2024 | 129.99 | 1.28 | 0.99% | 129.20 | 130.86 | 129.10 | 1,029,839 |
| Mar 20 2024 | 128.71 | 0.26 | 0.20% | 128.39 | 128.71 | 127.23 | 987,831 |
| Mar 19 2024 | 128.45 | 0.96 | 0.75% | 127.57 | 128.53 | 127.3708 | 806,918 |
| Mar 18 2024 | 127.49 | 0.22 | 0.17% | 127.36 | 127.96 | 126.80 | 720,019 |
| Mar 15 2024 | 127.27 | -0.69 | -0.54% | 126.80 | 128.24 | 126.80 | 1,501,814 |
| Mar 14 2024 | 127.96 | -0.06 | -0.05% | 127.72 | 128.10 | 126.63 | 1,334,753 |
| Mar 13 2024 | 128.02 | -0.44 | -0.34% | 128.46 | 128.525 | 127.475 | 872,500 |
| Mar 12 2024 | 128.46 | 2.28 | 1.81% | 126.49 | 128.51 | 126.42 | 1,029,323 |
| Mar 11 2024 | 126.18 | -0.90 | -0.71% | 126.86 | 127.04 | 125.51 | 1,019,923 |
| Mar 08 2024 | 127.08 | 0.11 | 0.09% | 127.40 | 127.975 | 126.58 | 761,080 |
| Mar 07 2024 | 126.97 | 0.62 | 0.49% | 127.16 | 127.6952 | 126.51 | 904,538 |
| Mar 06 2024 | 126.35 | 0.16 | 0.13% | 126.31 | 127.18 | 125.74 | 1,116,427 |
| Mar 05 2024 | 126.19 | -1.66 | -1.30% | 127.71 | 127.86 | 125.68 | 924,173 |
| Mar 04 2024 | 127.85 | -0.09 | -0.07% | 127.61 | 128.58 | 127.555 | 917,274 |
| Mar 01 2024 | 127.94 | 0.89 | 0.70% | 126.69 | 128.16 | 126.2235 | 813,155 |
| Feb 29 2024 | 127.05 | 1.42 | 1.13% | 125.91 | 127.48 | 125.25 | 1,829,167 |
| Feb 28 2024 | 125.63 | -0.06 | -0.05% | 125.35 | 126.31 | 125.26 | 877,021 |
| Feb 27 2024 | 125.69 | -0.02 | -0.02% | 125.92 | 126.415 | 124.74 | 932,177 |
| Feb 26 2024 | 125.71 | 0.08 | 0.06% | 125.63 | 127.03 | 125.21 | 1,115,222 |
| Feb 23 2024 | 125.63 | 0.53 | 0.42% | 125.66 | 126.54 | 125.37 | 738,377 |
| Feb 22 2024 | 125.10 | 1.61 | 1.30% | 124.21 | 125.33 | 123.73 | 900,203 |
| Feb 21 2024 | 123.49 | -0.61 | -0.49% | 124.10 | 124.46 | 122.70 | 1,038,310 |
| Feb 20 2024 | 124.10 | 0.31 | 0.25% | 122.89 | 124.68 | 122.22 | 1,408,905 |
| Feb 16 2024 | 123.79 | -0.63 | -0.51% | 124.26 | 124.75 | 123.50 | 1,207,740 |
| Feb 15 2024 | 124.42 | 0.26 | 0.21% | 124.45 | 125.00 | 123.74 | 893,488 |
| Feb 14 2024 | 124.16 | 2.43 | 2.00% | 122.41 | 124.21 | 122.07 | 1,007,340 |
| Feb 13 2024 | 121.73 | -1.57 | -1.27% | 122.05 | 122.5375 | 120.79 | 1,305,903 |
| Feb 12 2024 | 123.30 | -1.00 | -0.80% | 124.17 | 124.49 | 123.06 | 1,257,935 |
| Feb 09 2024 | 124.30 | 1.92 | 1.57% | 122.36 | 124.395 | 122.06 | 1,588,379 |
| Feb 08 2024 | 122.38 | -0.97 | -0.79% | 123.50 | 123.71 | 121.1437 | 1,904,217 |
| Feb 07 2024 | 123.35 | 3.79 | 3.17% | 120.67 | 124.56 | 120.40 | 3,501,205 |
| Feb 06 2024 | 119.56 | 5.48 | 4.80% | 115.98 | 119.94 | 115.73 | 3,299,993 |
| Feb 05 2024 | 114.08 | -1.34 | -1.16% | 113.00 | 114.665 | 112.02 | 1,951,551 |
