Xylem Inc. ( XYL) - Price History
Monthly price history for XYL (Xylem Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $119.75 | $119.75 |
| June 2026 | $118.21 | $118.21 |
| May 2026 | $109.54 | $109.54 |
| April 2026 | $117.70 | $118.16 |
| March 2026 | $119.03 | $119.50 |
| February 2026 | $129.05 | $129.56 |
| January 2026 | $136.87 | $137.87 |
| December 2025 | $135.19 | $136.18 |
| November 2025 | $139.65 | $140.67 |
| October 2025 | $149.33 | $150.85 |
| September 2025 | $146.01 | $147.50 |
| August 2025 | $140.13 | $141.56 |
| July 2025 | $142.77 | $144.62 |
| June 2025 | $127.70 | $129.36 |
| May 2025 | $124.42 | $126.04 |
| April 2025 | $118.65 | $120.57 |
| March 2025 | $117.55 | $119.46 |
| February 2025 | $128.80 | $130.89 |
| January 2025 | $121.68 | $124.04 |
| December 2024 | $113.82 | $116.02 |
| November 2024 | $124.34 | $126.75 |
| October 2024 | $119.13 | $121.78 |
| September 2024 | $132.10 | $135.03 |
| August 2024 | $134.54 | $137.53 |
| July 2024 | $130.25 | $133.50 |
| June 2024 | $132.33 | $135.63 |
| May 2024 | $137.59 | $141.02 |
| April 2024 | $127.19 | $130.70 |
| March 2024 | $125.77 | $129.24 |
| February 2024 | $123.64 | $127.05 |
| January 2024 | $109.10 | $112.44 |
| December 2023 | $110.96 | $114.36 |
| November 2023 | $102.01 | $105.13 |
| October 2023 | $90.47 | $93.54 |
| September 2023 | $88.04 | $91.03 |
| August 2023 | $100.14 | $103.54 |
| July 2023 | $108.69 | $112.75 |
| June 2023 | $108.57 | $112.62 |
| May 2023 | $96.59 | $100.20 |
| April 2023 | $99.77 | $103.84 |
| March 2023 | $100.60 | $104.70 |
| February 2023 | $98.63 | $102.65 |
| January 2023 | $99.62 | $104.01 |
| December 2022 | $105.91 | $110.57 |
| November 2022 | $107.61 | $112.35 |
| October 2022 | $97.85 | $102.43 |
| September 2022 | $83.45 | $87.36 |
| August 2022 | $87.03 | $91.10 |
| July 2022 | $87.63 | $92.03 |
| June 2022 | $74.44 | $78.18 |
| May 2022 | $80.22 | $84.25 |
| April 2022 | $76.37 | $80.50 |
| March 2022 | $80.88 | $85.26 |
| February 2022 | $84.38 | $88.95 |
| January 2022 | $99.30 | $105.02 |
| December 2021 | $113.39 | $119.92 |
| November 2021 | $114.51 | $121.11 |
| October 2021 | $123.21 | $130.59 |
| September 2021 | $116.69 | $123.68 |
| August 2021 | $128.61 | $136.31 |
| July 2021 | $118.49 | $125.85 |
| June 2021 | $112.94 | $119.96 |
| May 2021 | $111.21 | $118.12 |
| April 2021 | $103.93 | $110.65 |
| March 2021 | $98.79 | $105.18 |
| February 2021 | $93.51 | $99.56 |
| January 2021 | $90.47 | $96.59 |
| December 2020 | $95.34 | $101.79 |
| November 2020 | $89.89 | $95.97 |
| October 2020 | $81.38 | $87.14 |
| September 2020 | $78.56 | $84.12 |
| August 2020 | $74.88 | $80.18 |
| July 2020 | $67.94 | $72.98 |
| June 2020 | $60.47 | $64.96 |
| May 2020 | $61.76 | $66.34 |
| April 2020 | $66.67 | $71.90 |
| March 2020 | $60.39 | $65.13 |
| February 2020 | $71.71 | $77.34 |
| January 2020 | $75.48 | $81.66 |
| December 2019 | $72.83 | $78.79 |
| November 2019 | $71.65 | $77.51 |
| October 2019 | $70.89 | $76.69 |
| September 2019 | $73.39 | $79.62 |
| August 2019 | $70.62 | $76.61 |
| July 2019 | $73.77 | $80.29 |
| June 2019 | $76.85 | $83.64 |
| May 2019 | $68.19 | $74.22 |
| April 2019 | $76.38 | $83.40 |
| March 2019 | $72.39 | $79.04 |
| February 2019 | $69.19 | $75.55 |
| January 2019 | $65.05 | $71.26 |
| December 2018 | $60.90 | $66.72 |
| November 2018 | $66.62 | $72.98 |
| October 2018 | $59.86 | $65.58 |
| September 2018 | $72.67 | $79.87 |
| August 2018 | $69.07 | $75.91 |
| July 2018 | $69.47 | $76.56 |
| June 2018 | $61.14 | $67.38 |
| May 2018 | $63.88 | $70.40 |
| April 2018 | $65.95 | $72.90 |
| March 2018 | $69.59 | $76.92 |
| February 2018 | $67.47 | $74.58 |
| January 2018 | $65.19 | $72.26 |
| December 2017 | $61.52 | $68.20 |
| November 2017 | $62.55 | $69.34 |
| October 2017 | $59.85 | $66.53 |
| September 2017 | $56.35 | $62.63 |
| August 2017 | $55.84 | $62.07 |
| July 2017 | $50.89 | $56.73 |
| June 2017 | $49.72 | $55.43 |
| May 2017 | $46.77 | $52.14 |
| April 2017 | $45.96 | $51.41 |
| March 2017 | $44.89 | $50.22 |
| February 2017 | $43.02 | $48.12 |
| January 2017 | $43.92 | $49.31 |
| December 2016 | $44.10 | $49.52 |
| November 2016 | $45.94 | $51.58 |
| October 2016 | $42.90 | $48.33 |
| September 2016 | $46.56 | $52.45 |
| August 2016 | $45.15 | $50.86 |
| July 2016 | $42.31 | $47.81 |
| June 2016 | $39.51 | $44.65 |
| May 2016 | $39.52 | $44.66 |
| April 2016 | $36.84 | $41.78 |
| March 2016 | $36.07 | $40.90 |
| February 2016 | $32.99 | $37.41 |
| January 2016 | $31.57 | $35.95 |
| December 2015 | $32.05 | $36.50 |
| November 2015 | $32.77 | $37.32 |
| October 2015 | $31.85 | $36.41 |
| September 2015 | $28.74 | $32.85 |
| August 2015 | $28.38 | $32.45 |
| July 2015 | $30.07 | $34.53 |
| June 2015 | $32.29 | $37.07 |
| May 2015 | $31.85 | $36.57 |
| April 2015 | $32.12 | $37.02 |
| March 2015 | $30.38 | $35.02 |
| February 2015 | $30.97 | $35.70 |
| January 2015 | $29.47 | $34.10 |
| December 2014 | $32.90 | $38.07 |
| November 2014 | $33.13 | $38.34 |
| October 2014 | $31.42 | $36.36 |
| September 2014 | $30.56 | $35.49 |
| August 2014 | $31.97 | $37.26 |
| July 2014 | $30.28 | $35.29 |
| June 2014 | $33.53 | $39.08 |
| May 2014 | $32.01 | $37.30 |
| April 2014 | $32.14 | $37.59 |
| March 2014 | $31.14 | $36.42 |
| February 2014 | $33.65 | $39.35 |
| January 2014 | $28.43 | $33.36 |
| December 2013 | $29.49 | $34.60 |
| November 2013 | $29.45 | $34.56 |
| October 2013 | $29.40 | $34.50 |
| September 2013 | $23.70 | $27.93 |
| August 2013 | $21.03 | $24.78 |
| July 2013 | $21.06 | $24.93 |
| June 2013 | $22.76 | $26.94 |
| May 2013 | $23.77 | $28.14 |
| April 2013 | $23.35 | $27.75 |
| March 2013 | $23.19 | $27.56 |
| February 2013 | $23.14 | $27.50 |
| January 2013 | $23.40 | $27.93 |
| December 2012 | $22.71 | $27.10 |
| November 2012 | $21.86 | $26.09 |
| October 2012 | $20.33 | $24.26 |
| September 2012 | $20.99 | $25.15 |
| August 2012 | $20.27 | $24.29 |
| July 2012 | $19.93 | $23.98 |
| June 2012 | $20.92 | $25.17 |
| May 2012 | $21.05 | $25.33 |
| April 2012 | $23.08 | $27.88 |
| March 2012 | $22.97 | $27.75 |
| February 2012 | $21.42 | $25.98 |
| January 2012 | $21.37 | $25.91 |
| December 2011 | $21.18 | $25.69 |
| November 2011 | $19.71 | $23.90 |
| October 2011 | $21.96 | $26.74 |
XYL
List: Contenders
Price: $119.75
52 week price:
Dividend Yield: 1.41%
5-year range yield:
Forward Dividend Yield: 1.47%
Payout Ratio: 44.44%
Payout Ratio Range:
Dividend Per Share: 1.72 USD
Earnings Per Share: 4.01 USD
P/E Ratio: 28.77
Exchange: NYQ
Sector: Industrials
Industry: Specialty Industrial Machinery
Country: United States
Volume: 1.3 million
Ebitda: 224.0 millionMarket Capitalization: 28.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 9.43%
DGR5: 8.74%
DGR10: 10.99%