Xylem Inc. ( XYL) - Price History
Monthly price history for XYL (Xylem Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $107.56 | $107.56 |
| August 2026 | $110.11 | $110.11 |
| July 2026 | $116.53 | $116.97 |
| June 2026 | $117.76 | $118.21 |
| May 2026 | $109.12 | $109.54 |
| April 2026 | $117.25 | $118.16 |
| March 2026 | $118.58 | $119.50 |
| February 2026 | $128.56 | $129.56 |
| January 2026 | $136.35 | $137.87 |
| December 2025 | $134.68 | $136.18 |
| November 2025 | $139.12 | $140.67 |
| October 2025 | $148.76 | $150.85 |
| September 2025 | $145.46 | $147.50 |
| August 2025 | $139.60 | $141.56 |
| July 2025 | $142.23 | $144.62 |
| June 2025 | $127.22 | $129.36 |
| May 2025 | $123.95 | $126.04 |
| April 2025 | $118.20 | $120.57 |
| March 2025 | $117.11 | $119.46 |
| February 2025 | $128.31 | $130.89 |
| January 2025 | $121.22 | $124.04 |
| December 2024 | $113.38 | $116.02 |
| November 2024 | $123.87 | $126.75 |
| October 2024 | $118.68 | $121.78 |
| September 2024 | $131.60 | $135.03 |
| August 2024 | $134.03 | $137.53 |
| July 2024 | $129.76 | $133.50 |
| June 2024 | $131.83 | $135.63 |
| May 2024 | $137.07 | $141.02 |
| April 2024 | $126.71 | $130.70 |
| March 2024 | $125.29 | $129.24 |
| February 2024 | $123.17 | $127.05 |
| January 2024 | $108.69 | $112.44 |
| December 2023 | $110.54 | $114.36 |
| November 2023 | $101.62 | $105.13 |
| October 2023 | $90.12 | $93.54 |
| September 2023 | $87.70 | $91.03 |
| August 2023 | $99.76 | $103.54 |
| July 2023 | $108.28 | $112.75 |
| June 2023 | $108.16 | $112.62 |
| May 2023 | $96.23 | $100.20 |
| April 2023 | $99.39 | $103.84 |
| March 2023 | $100.21 | $104.70 |
| February 2023 | $98.25 | $102.65 |
| January 2023 | $99.25 | $104.01 |
| December 2022 | $105.51 | $110.57 |
| November 2022 | $107.20 | $112.35 |
| October 2022 | $97.48 | $102.43 |
| September 2022 | $83.14 | $87.36 |
| August 2022 | $86.70 | $91.10 |
| July 2022 | $87.29 | $92.03 |
| June 2022 | $74.16 | $78.18 |
| May 2022 | $79.92 | $84.25 |
| April 2022 | $76.08 | $80.50 |
| March 2022 | $80.58 | $85.26 |
| February 2022 | $84.06 | $88.95 |
| January 2022 | $98.92 | $105.02 |
| December 2021 | $112.96 | $119.92 |
| November 2021 | $114.08 | $121.11 |
| October 2021 | $122.74 | $130.59 |
| September 2021 | $116.25 | $123.68 |
| August 2021 | $128.12 | $136.31 |
| July 2021 | $118.04 | $125.85 |
| June 2021 | $112.52 | $119.96 |
| May 2021 | $110.79 | $118.12 |
| April 2021 | $103.54 | $110.65 |
| March 2021 | $98.42 | $105.18 |
| February 2021 | $93.16 | $99.56 |
| January 2021 | $90.12 | $96.59 |
| December 2020 | $94.98 | $101.79 |
| November 2020 | $89.54 | $95.97 |
| October 2020 | $81.08 | $87.14 |
| September 2020 | $78.27 | $84.12 |
| August 2020 | $74.60 | $80.18 |
| July 2020 | $67.68 | $72.98 |
| June 2020 | $60.24 | $64.96 |
| May 2020 | $61.52 | $66.34 |
| April 2020 | $66.42 | $71.90 |
| March 2020 | $60.16 | $65.13 |
| February 2020 | $71.44 | $77.34 |
| January 2020 | $75.20 | $81.66 |
| December 2019 | $72.56 | $78.79 |
| November 2019 | $71.38 | $77.51 |
| October 2019 | $70.62 | $76.69 |
| September 2019 | $73.11 | $79.62 |
| August 2019 | $70.35 | $76.61 |
| July 2019 | $73.49 | $80.29 |
| June 2019 | $76.56 | $83.64 |
| May 2019 | $67.93 | $74.22 |
| April 2019 | $76.09 | $83.40 |
| March 2019 | $72.11 | $79.04 |
| February 2019 | $68.93 | $75.55 |
| January 2019 | $64.80 | $71.26 |
| December 2018 | $60.67 | $66.72 |
| November 2018 | $66.36 | $72.98 |
| October 2018 | $59.63 | $65.58 |
| September 2018 | $72.39 | $79.87 |
| August 2018 | $68.80 | $75.91 |
| July 2018 | $69.20 | $76.56 |
| June 2018 | $60.91 | $67.38 |
| May 2018 | $63.64 | $70.40 |
| April 2018 | $65.70 | $72.90 |
| March 2018 | $69.33 | $76.92 |
| February 2018 | $67.22 | $74.58 |
| January 2018 | $64.94 | $72.26 |
| December 2017 | $61.29 | $68.20 |
| November 2017 | $62.31 | $69.34 |
| October 2017 | $59.63 | $66.53 |
| September 2017 | $56.13 | $62.63 |
| August 2017 | $55.63 | $62.07 |
| July 2017 | $50.69 | $56.73 |
| June 2017 | $49.53 | $55.43 |
| May 2017 | $46.59 | $52.14 |
| April 2017 | $45.78 | $51.41 |
| March 2017 | $44.72 | $50.22 |
| February 2017 | $42.85 | $48.12 |
| January 2017 | $43.75 | $49.31 |
| December 2016 | $43.94 | $49.52 |
| November 2016 | $45.76 | $51.58 |
| October 2016 | $42.74 | $48.33 |
| September 2016 | $46.38 | $52.45 |
| August 2016 | $44.98 | $50.86 |
| July 2016 | $42.15 | $47.81 |
| June 2016 | $39.36 | $44.65 |
| May 2016 | $39.37 | $44.66 |
| April 2016 | $36.70 | $41.78 |
| March 2016 | $35.93 | $40.90 |
| February 2016 | $32.86 | $37.41 |
| January 2016 | $31.45 | $35.95 |
| December 2015 | $31.93 | $36.50 |
| November 2015 | $32.65 | $37.32 |
| October 2015 | $31.73 | $36.41 |
| September 2015 | $28.62 | $32.85 |
| August 2015 | $28.28 | $32.45 |
| July 2015 | $29.96 | $34.53 |
| June 2015 | $32.16 | $37.07 |
| May 2015 | $31.73 | $36.57 |
| April 2015 | $32 | $37.02 |
| March 2015 | $30.27 | $35.02 |
| February 2015 | $30.86 | $35.70 |
| January 2015 | $29.36 | $34.10 |
| December 2014 | $32.77 | $38.07 |
| November 2014 | $33 | $38.34 |
| October 2014 | $31.30 | $36.36 |
| September 2014 | $30.44 | $35.49 |
| August 2014 | $31.85 | $37.26 |
| July 2014 | $30.17 | $35.29 |
| June 2014 | $33.41 | $39.08 |
| May 2014 | $31.88 | $37.30 |
| April 2014 | $32.02 | $37.59 |
| March 2014 | $31.02 | $36.42 |
| February 2014 | $33.52 | $39.35 |
| January 2014 | $28.32 | $33.36 |
| December 2013 | $29.38 | $34.60 |
| November 2013 | $29.34 | $34.56 |
| October 2013 | $29.29 | $34.50 |
| September 2013 | $23.61 | $27.93 |
| August 2013 | $20.95 | $24.78 |
| July 2013 | $20.98 | $24.93 |
| June 2013 | $22.67 | $26.94 |
| May 2013 | $23.68 | $28.14 |
| April 2013 | $23.26 | $27.75 |
| March 2013 | $23.10 | $27.56 |
| February 2013 | $23.05 | $27.50 |
| January 2013 | $23.31 | $27.93 |
| December 2012 | $22.62 | $27.10 |
| November 2012 | $21.78 | $26.09 |
| October 2012 | $20.25 | $24.26 |
| September 2012 | $20.91 | $25.15 |
| August 2012 | $20.19 | $24.29 |
| July 2012 | $19.86 | $23.98 |
| June 2012 | $20.84 | $25.17 |
| May 2012 | $20.97 | $25.33 |
| April 2012 | $22.99 | $27.88 |
| March 2012 | $22.89 | $27.75 |
| February 2012 | $21.34 | $25.98 |
| January 2012 | $21.28 | $25.91 |
| December 2011 | $21.10 | $25.69 |
| November 2011 | $19.63 | $23.90 |
| October 2011 | $21.87 | $26.74 |
XYL
Price: $107.56
52 week price:
Dividend Yield: 1.60%
5-year range yield:
Forward Dividend Yield: 1.60%
Payout Ratio: 44.44%
Payout Ratio Range:
Dividend Per Share: 1.72 USD
Earnings Per Share: 4.20 USD
P/E Ratio: 27.85
Exchange: NYQ
Sector: Industrials
Industry: Specialty Industrial Machinery
Country: United States
Volume: 1.3 million
Ebitda: 224.0 millionMarket Capitalization: 24.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 9.75%
DGR5: 8.88%
DGR10: 8.95%