Xylem

XYL
🏛️ usa →
149.90
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 110.80 111.32 109.56 110.57 0.5M
2022-12-29 109.90 112.26 109.24 111.64 0.5M
2022-12-28 110.82 111.57 108.78 108.94 0.5M
2022-12-27 109.99 111.30 109.23 110.72 0.5M
2022-12-23 109.61 110.19 109.06 109.73 0.3M
2022-12-22 109.93 110.07 107.26 109.81 0.7M
2022-12-21 109.16 111.17 108.80 111.15 0.7M
2022-12-20 108.30 109.19 107.84 108.29 0.8M
2022-12-19 109.46 110.83 107.69 108.48 0.9M
2022-12-16 109.39 110.80 109.02 109.91 1.7M
2022-12-15 112.92 113.21 109.32 110.64 1.1M
2022-12-14 115.12 116.78 114.05 114.75 0.8M
2022-12-13 116.32 116.65 113.84 114.99 0.6M
2022-12-12 111.78 113.35 110.95 113.29 0.9M
2022-12-09 111.78 112.99 110.87 111.23 1.1M
2022-12-08 111.57 112.09 110.82 111.34 0.5M
2022-12-07 110.82 112.04 110.70 110.98 0.5M
2022-12-06 112.16 112.19 109.57 110.81 0.7M
2022-12-05 111.86 112.32 110.67 112.04 0.7M
2022-12-02 112.16 114.24 111.29 113.53 0.8M
2022-12-01 113.43 114.18 112.03 113.80 0.9M
2022-11-30 109.66 112.72 108.63 112.35 2.4M
2022-11-29 109.62 110.49 109.15 109.88 0.8M
2022-11-28 112.46 112.68 108.81 109.61 1.2M
2022-11-25 113.74 114.17 113.41 113.50 0.5M
2022-11-23 112.85 113.97 112.41 113.25 0.6M
2022-11-22 112.56 113.43 111.89 112.58 0.5M
2022-11-21 111.75 112.96 111.62 111.99 0.5M
2022-11-18 112.00 113.20 111.40 112.63 0.6M
2022-11-17 110.49 111.63 109.45 110.79 0.6M
2022-11-16 113.21 113.98 112.27 112.41 0.9M
2022-11-15 110.50 112.38 109.98 112.13 0.9M
2022-11-14 110.79 111.11 108.84 108.98 1.0M
2022-11-11 111.60 113.09 111.10 111.20 0.7M
2022-11-10 109.17 111.94 109.09 111.74 0.8M
2022-11-09 107.45 107.61 104.99 105.35 0.9M
2022-11-08 108.93 109.65 107.20 108.27 0.9M
2022-11-07 107.46 108.89 106.54 108.73 0.8M
2022-11-04 108.56 108.90 105.92 107.21 1.0M
2022-11-03 103.14 108.21 102.74 107.17 1.1M
2022-11-02 105.60 107.75 103.92 104.27 1.5M
2022-11-01 106.73 107.51 102.88 105.54 1.8M
2022-10-31 102.06 103.55 101.77 102.43 1.2M
2022-10-28 100.67 102.66 100.30 102.52 0.9M
2022-10-27 99.80 101.77 99.61 100.55 1.0M
2022-10-26 98.70 100.21 98.31 99.07 0.7M
2022-10-25 95.82 98.33 95.82 98.22 0.8M
2022-10-24 94.92 96.44 94.45 96.00 0.7M
2022-10-21 91.53 94.09 90.46 93.86 0.9M
2022-10-20 92.84 93.22 90.46 91.04 0.8M
2022-10-19 92.81 93.44 91.67 92.90 0.7M
2022-10-18 93.65 94.40 92.62 93.58 1.1M
2022-10-17 88.15 90.83 88.00 90.55 1.1M
2022-10-14 89.00 90.35 86.03 86.20 0.9M
2022-10-13 84.99 88.75 84.16 88.34 1.0M
2022-10-12 89.83 89.83 87.17 87.22 0.9M
2022-10-11 88.35 89.93 87.55 89.05 0.7M
2022-10-10 90.33 90.50 87.87 88.82 0.7M
2022-10-07 90.23 90.65 88.57 89.27 1.0M
2022-10-06 92.68 93.01 91.30 91.66 1.0M
2022-10-05 91.78 93.29 91.24 92.66 0.8M
2022-10-04 91.63 93.23 91.63 93.14 0.8M
2022-10-03 88.27 90.69 87.79 90.20 1.0M
2022-09-30 88.34 89.50 87.21 87.36 2.2M
2022-09-29 89.35 89.56 87.52 88.09 1.0M
2022-09-28 89.30 91.07 88.64 90.57 0.7M
2022-09-27 89.81 90.20 87.40 88.36 0.9M
2022-09-26 89.59 90.86 88.56 88.89 0.9M
2022-09-23 89.83 90.50 88.37 89.86 0.8M
2022-09-22 93.19 93.65 90.66 90.70 0.8M
2022-09-21 95.76 97.45 93.38 93.38 0.9M
2022-09-20 95.54 95.84 93.71 94.84 1.5M
2022-09-19 92.68 96.77 92.59 96.47 1.2M
2022-09-16 92.96 93.61 91.38 93.26 3.0M
2022-09-15 94.36 95.37 93.68 94.28 1.1M
2022-09-14 93.79 94.99 92.79 94.56 1.0M
2022-09-13 95.17 95.40 93.38 93.72 1.0M
2022-09-12 97.13 97.69 96.48 97.60 1.1M
2022-09-09 96.78 97.37 96.28 96.87 0.8M
2022-09-08 94.86 96.82 94.52 96.43 0.9M
2022-09-07 92.75 96.16 92.75 95.80 1.0M
2022-09-06 91.49 92.65 90.89 92.50 1.0M
2022-09-02 93.25 93.93 90.80 91.21 0.8M
2022-09-01 90.85 92.34 90.12 92.09 1.7M
2022-08-31 91.69 92.76 90.59 91.10 1.3M
2022-08-30 92.55 92.55 90.70 91.35 0.6M
2022-08-29 92.50 93.14 91.51 92.05 0.9M
2022-08-26 98.04 98.04 92.79 92.97 0.6M
2022-08-25 96.60 97.57 96.16 97.55 0.5M
2022-08-24 96.17 96.79 95.66 96.13 0.4M
2022-08-23 96.89 97.77 95.70 96.15 0.7M
2022-08-22 98.10 98.13 96.30 96.98 0.9M
2022-08-19 101.57 101.57 99.15 99.53 0.7M
2022-08-18 102.60 102.60 101.33 102.35 0.5M
2022-08-17 102.79 103.36 102.18 102.32 0.5M
2022-08-16 102.66 104.22 102.41 103.96 0.7M
2022-08-15 102.55 103.94 102.55 103.50 0.4M
2022-08-12 101.62 103.47 101.36 103.38 0.7M
2022-08-11 101.24 101.93 100.89 101.14 0.7M
2022-08-10 100.40 100.79 99.57 100.48 0.6M
2022-08-09 98.94 99.05 97.39 98.05 0.8M
2022-08-08 98.14 100.12 98.14 99.66 1.5M
2022-08-05 96.68 97.36 95.66 97.22 0.8M
2022-08-04 96.65 98.30 96.65 97.70 1.0M
2022-08-03 96.60 97.76 94.88 97.31 1.4M
2022-08-02 95.11 98.26 94.86 95.37 2.1M
2022-08-01 90.94 91.96 90.48 91.20 1.1M
2022-07-29 90.22 92.30 89.78 92.03 0.8M
2022-07-28 88.08 90.34 88.05 89.98 1.1M
2022-07-27 85.62 87.58 84.75 87.24 2.2M
2022-07-26 84.08 85.03 82.81 84.92 1.1M
2022-07-25 84.45 84.58 83.62 84.30 0.9M
2022-07-22 83.23 84.67 83.22 84.34 1.3M
2022-07-21 81.53 83.08 81.09 82.96 0.9M
2022-07-20 81.25 82.07 80.56 81.20 1.0M
2022-07-19 76.97 79.92 76.73 79.78 0.9M
2022-07-18 77.67 77.80 75.52 75.88 0.7M
2022-07-15 77.08 77.65 76.08 77.28 0.7M
2022-07-14 74.59 75.55 73.80 75.45 0.5M
2022-07-13 75.28 76.86 74.91 76.03 0.7M
2022-07-12 78.06 78.84 76.50 76.78 0.6M
2022-07-11 78.37 78.88 78.04 78.19 0.6M
2022-07-08 80.10 80.48 78.56 78.76 0.7M
2022-07-07 79.89 80.67 79.21 80.33 0.6M
2022-07-06 78.60 80.11 78.21 79.51 0.9M
2022-07-05 77.32 78.85 76.50 78.80 0.8M
2022-07-01 78.43 79.26 77.30 78.75 0.7M
2022-06-30 77.03 78.71 76.47 78.18 1.0M
2022-06-29 77.66 78.10 76.42 78.03 0.8M
2022-06-28 79.53 80.47 77.77 77.90 0.8M
2022-06-27 80.10 80.70 78.75 79.55 0.9M
2022-06-24 77.61 79.63 77.50 79.61 2.7M
2022-06-23 75.32 77.06 74.38 76.83 2.3M
2022-06-22 74.06 76.05 73.94 75.52 1.2M
2022-06-21 73.78 75.32 73.09 74.81 1.3M
2022-06-17 73.22 74.47 72.89 72.91 1.5M
2022-06-16 74.40 74.80 72.08 73.07 1.4M
2022-06-15 77.36 77.89 75.49 76.45 0.8M
2022-06-14 76.85 77.28 75.10 76.50 1.1M
2022-06-13 78.17 79.06 76.53 76.96 0.9M
2022-06-10 80.70 81.07 79.26 80.14 0.9M
2022-06-09 84.28 84.67 82.70 82.72 0.6M
2022-06-08 85.11 85.90 84.40 84.63 0.5M
2022-06-07 84.72 86.18 84.44 86.01 0.6M
2022-06-06 86.11 87.23 85.55 85.67 0.7M
2022-06-03 85.39 85.83 84.70 85.48 0.7M
2022-06-02 84.40 86.57 83.84 86.51 0.7M
2022-06-01 84.95 85.60 83.06 83.75 0.8M
2022-05-31 84.93 85.91 83.31 84.25 1.7M
2022-05-27 84.97 85.95 84.78 85.91 0.9M
2022-05-26 82.45 84.19 82.45 83.93 0.9M
2022-05-25 80.81 81.33 78.92 81.03 2.5M
2022-05-24 80.97 82.54 79.28 81.95 1.0M
2022-05-23 82.48 82.95 80.86 81.24 0.8M
2022-05-20 82.48 82.76 79.62 81.69 0.9M
2022-05-19 80.09 82.69 79.62 81.95 1.1M
2022-05-18 82.52 83.26 80.65 80.96 0.8M
2022-05-17 83.47 84.20 82.69 84.04 0.7M
2022-05-16 82.35 83.37 81.18 81.80 1.1M
2022-05-13 83.67 85.08 82.65 83.91 0.9M
2022-05-12 80.16 82.85 80.00 82.79 1.0M
2022-05-11 82.38 82.91 80.73 80.89 1.0M
2022-05-10 85.94 86.50 82.11 82.63 1.6M
2022-05-09 83.98 86.32 83.44 84.98 1.4M
2022-05-06 85.47 85.86 82.90 85.21 1.2M
2022-05-05 89.26 89.87 85.44 86.28 1.6M
2022-05-04 85.63 90.58 85.00 90.30 2.2M
2022-05-03 81.65 82.95 80.67 82.37 1.7M
2022-05-02 80.29 82.38 80.00 81.83 1.3M
2022-04-29 83.03 83.99 80.30 80.50 1.1M
2022-04-28 82.09 83.68 80.74 83.41 1.1M
2022-04-27 80.88 83.34 80.87 82.11 1.6M
2022-04-26 83.05 83.96 80.80 80.81 1.2M
2022-04-25 84.41 84.41 82.10 84.05 0.9M
2022-04-22 85.78 86.87 84.51 84.67 1.1M
2022-04-21 87.73 87.94 85.59 86.48 1.1M
2022-04-20 86.34 87.48 85.97 86.80 0.9M
2022-04-19 82.97 86.04 82.95 85.34 1.1M
2022-04-18 83.45 84.32 82.23 82.65 1.3M
2022-04-14 86.92 87.75 84.05 84.14 3.5M
2022-04-13 84.57 86.67 84.37 86.54 1.1M
2022-04-12 86.08 86.98 84.53 84.85 1.2M
2022-04-11 86.53 86.94 85.51 85.73 1.1M
2022-04-08 86.94 88.79 86.46 86.67 1.4M
2022-04-07 86.39 87.22 85.13 86.72 1.2M
2022-04-06 85.47 86.72 84.18 86.71 1.3M
2022-04-05 87.19 88.16 86.44 86.89 1.3M
2022-04-04 86.08 87.26 85.67 86.76 0.9M
2022-04-01 86.43 86.73 85.04 86.23 0.9M
2022-03-31 87.74 88.04 85.20 85.26 1.4M
2022-03-30 88.81 89.35 87.72 88.10 0.7M
2022-03-29 89.11 90.28 87.96 89.27 1.0M
2022-03-28 86.14 86.88 85.35 86.85 0.9M
2022-03-25 86.67 87.15 85.94 86.69 0.8M
2022-03-24 86.74 87.22 85.77 86.34 1.1M
2022-03-23 87.95 88.31 86.47 86.54 1.8M
2022-03-22 88.60 89.31 87.70 88.69 1.7M
2022-03-21 87.71 88.65 86.69 87.66 1.6M
2022-03-18 88.49 88.92 86.80 88.07 4.3M
2022-03-17 86.30 88.52 86.13 88.10 1.6M
2022-03-16 86.11 88.66 85.07 87.10 1.6M
2022-03-15 84.49 85.98 83.99 85.51 1.1M
2022-03-14 85.03 86.37 83.60 83.99 1.2M
2022-03-11 84.84 85.94 83.53 83.62 1.4M
2022-03-10 84.31 84.31 82.45 83.23 1.8M
2022-03-09 83.96 86.42 83.91 85.59 1.3M
2022-03-08 83.91 84.77 82.03 82.37 1.6M
2022-03-07 85.67 85.83 82.53 83.38 1.4M
2022-03-04 86.78 87.59 84.88 85.25 1.8M
2022-03-03 89.02 89.30 86.80 88.92 1.3M
2022-03-02 87.44 88.51 86.43 88.13 1.3M
2022-03-01 88.96 89.50 86.03 86.76 1.2M
2022-02-28 89.06 89.99 87.70 88.95 2.0M
2022-02-25 88.00 91.03 86.72 90.93 1.5M
2022-02-24 86.04 87.93 84.74 87.70 3.1M
2022-02-23 90.44 90.94 87.83 88.15 1.1M
2022-02-22 90.04 91.36 89.47 90.01 1.7M
2022-02-18 89.81 91.03 89.46 90.66 1.4M
2022-02-17 89.99 90.97 89.50 89.81 0.9M
2022-02-16 90.18 91.00 88.90 90.67 0.8M
2022-02-15 91.05 91.99 90.54 91.03 1.2M
2022-02-14 89.97 91.34 88.16 89.26 1.5M
2022-02-11 91.69 92.63 88.12 89.24 1.4M
2022-02-10 93.00 95.40 91.30 91.84 1.5M
2022-02-09 93.19 95.29 92.88 95.17 1.9M
2022-02-08 89.32 92.51 89.32 91.37 1.8M
2022-02-07 90.52 91.33 89.28 89.46 1.3M
2022-02-04 91.00 92.18 87.44 90.51 2.6M
2022-02-03 96.18 96.92 90.67 91.65 3.6M
2022-02-02 104.92 105.52 103.15 104.18 1.3M
2022-02-01 105.47 106.17 103.51 104.92 1.4M
2022-01-31 101.15 105.19 100.33 105.02 1.5M
2022-01-28 100.20 101.73 98.70 101.71 1.1M
2022-01-27 103.53 104.51 99.74 100.43 1.1M
2022-01-26 105.22 106.59 101.55 102.54 1.2M
2022-01-25 105.33 105.56 101.71 103.87 1.6M
2022-01-24 104.96 107.85 101.94 107.59 1.5M
2022-01-21 105.97 108.41 104.74 107.09 4.1M
2022-01-20 109.08 109.95 106.20 106.52 1.3M
2022-01-19 110.65 111.42 108.37 108.51 1.5M
2022-01-18 110.23 111.17 109.40 109.98 1.5M
2022-01-14 113.20 113.43 109.55 111.54 1.7M
2022-01-13 116.34 117.00 113.93 114.42 1.2M
2022-01-12 117.05 117.60 115.27 116.18 0.8M
2022-01-11 114.64 116.24 112.69 116.19 1.0M
2022-01-10 114.56 114.92 111.72 114.26 1.1M
2022-01-07 115.98 116.71 115.29 115.43 0.8M
2022-01-06 116.97 117.69 115.94 116.36 0.7M
2022-01-05 118.36 119.57 116.42 116.52 1.1M
2022-01-04 115.89 118.73 115.45 118.13 0.9M
2022-01-03 120.21 121.05 116.15 116.89 0.8M