Xylem Inc. - Price History
Monthly price history for XYL (Xylem Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $128.64 | $128.64 |
| March 2024 | $129.24 | $129.24 |
| February 2024 | $127.05 | $127.05 |
| January 2024 | $112.11 | $112.44 |
| December 2023 | $114.03 | $114.36 |
| November 2023 | $104.82 | $105.13 |
| October 2023 | $92.96 | $93.54 |
| September 2023 | $90.47 | $91.03 |
| August 2023 | $102.90 | $103.54 |
| July 2023 | $111.69 | $112.75 |
| June 2023 | $111.56 | $112.62 |
| May 2023 | $99.26 | $100.20 |
| April 2023 | $102.52 | $103.84 |
| March 2023 | $103.37 | $104.70 |
| February 2023 | $101.35 | $102.65 |
| January 2023 | $102.38 | $104.01 |
| December 2022 | $108.83 | $110.57 |
| November 2022 | $110.58 | $112.35 |
| October 2022 | $100.55 | $102.43 |
| September 2022 | $85.76 | $87.36 |
| August 2022 | $89.43 | $91.10 |
| July 2022 | $90.05 | $92.03 |
| June 2022 | $76.50 | $78.18 |
| May 2022 | $82.43 | $84.25 |
| April 2022 | $78.48 | $80.50 |
| March 2022 | $83.12 | $85.26 |
| February 2022 | $86.71 | $88.95 |
| January 2022 | $102.04 | $105.02 |
| December 2021 | $116.52 | $119.92 |
| November 2021 | $117.68 | $121.11 |
| October 2021 | $126.61 | $130.59 |
| September 2021 | $119.91 | $123.68 |
| August 2021 | $132.16 | $136.31 |
| July 2021 | $121.76 | $125.85 |
| June 2021 | $116.06 | $119.96 |
| May 2021 | $114.28 | $118.12 |
| April 2021 | $106.80 | $110.65 |
| March 2021 | $101.52 | $105.18 |
| February 2021 | $96.10 | $99.56 |
| January 2021 | $92.96 | $96.59 |
| December 2020 | $97.97 | $101.79 |
| November 2020 | $92.37 | $95.97 |
| October 2020 | $83.63 | $87.14 |
| September 2020 | $80.73 | $84.12 |
| August 2020 | $76.95 | $80.18 |
| July 2020 | $69.82 | $72.98 |
| June 2020 | $62.14 | $64.96 |
| May 2020 | $63.46 | $66.34 |
| April 2020 | $68.51 | $71.90 |
| March 2020 | $62.06 | $65.13 |
| February 2020 | $73.69 | $77.34 |
| January 2020 | $77.57 | $81.66 |
| December 2019 | $74.84 | $78.79 |
| November 2019 | $73.63 | $77.51 |
| October 2019 | $72.85 | $76.69 |
| September 2019 | $75.42 | $79.62 |
| August 2019 | $72.57 | $76.61 |
| July 2019 | $75.81 | $80.29 |
| June 2019 | $78.97 | $83.64 |
| May 2019 | $70.08 | $74.22 |
| April 2019 | $78.49 | $83.40 |
| March 2019 | $74.38 | $79.04 |
| February 2019 | $71.10 | $75.55 |
| January 2019 | $66.84 | $71.26 |
| December 2018 | $62.58 | $66.72 |
| November 2018 | $68.46 | $72.98 |
| October 2018 | $61.51 | $65.58 |
| September 2018 | $74.68 | $79.87 |
| August 2018 | $70.97 | $75.91 |
| July 2018 | $71.38 | $76.56 |
| June 2018 | $62.83 | $67.38 |
| May 2018 | $65.64 | $70.40 |
| April 2018 | $67.78 | $72.90 |
| March 2018 | $71.51 | $76.92 |
| February 2018 | $69.34 | $74.58 |
| January 2018 | $66.99 | $72.26 |
| December 2017 | $63.22 | $68.20 |
| November 2017 | $64.28 | $69.34 |
| October 2017 | $61.51 | $66.53 |
| September 2017 | $57.90 | $62.63 |
| August 2017 | $57.38 | $62.07 |
| July 2017 | $52.29 | $56.73 |
| June 2017 | $51.09 | $55.43 |
| May 2017 | $48.06 | $52.14 |
| April 2017 | $47.22 | $51.41 |
| March 2017 | $46.13 | $50.22 |
| February 2017 | $44.20 | $48.12 |
| January 2017 | $45.13 | $49.31 |
| December 2016 | $45.32 | $49.52 |
| November 2016 | $47.20 | $51.58 |
| October 2016 | $44.09 | $48.33 |
| September 2016 | $47.84 | $52.45 |
| August 2016 | $46.39 | $50.86 |
| July 2016 | $43.48 | $47.81 |
| June 2016 | $40.60 | $44.65 |
| May 2016 | $40.61 | $44.66 |
| April 2016 | $37.86 | $41.78 |
| March 2016 | $37.06 | $40.90 |
| February 2016 | $33.90 | $37.41 |
| January 2016 | $32.44 | $35.95 |
| December 2015 | $32.94 | $36.50 |
| November 2015 | $33.68 | $37.32 |
| October 2015 | $32.73 | $36.41 |
| September 2015 | $29.53 | $32.85 |
| August 2015 | $29.17 | $32.45 |
| July 2015 | $30.90 | $34.53 |
| June 2015 | $33.18 | $37.07 |
| May 2015 | $32.73 | $36.57 |
| April 2015 | $33 | $37.02 |
| March 2015 | $31.22 | $35.02 |
| February 2015 | $31.83 | $35.70 |
| January 2015 | $30.28 | $34.10 |
| December 2014 | $33.81 | $38.07 |
| November 2014 | $34.05 | $38.34 |
| October 2014 | $32.29 | $36.36 |
| September 2014 | $31.40 | $35.49 |
| August 2014 | $32.86 | $37.26 |
| July 2014 | $31.12 | $35.29 |
| June 2014 | $34.46 | $39.08 |
| May 2014 | $32.89 | $37.30 |
| April 2014 | $33.03 | $37.59 |
| March 2014 | $32 | $36.42 |
| February 2014 | $34.58 | $39.35 |
| January 2014 | $29.22 | $33.36 |
| December 2013 | $30.30 | $34.60 |
| November 2013 | $30.27 | $34.56 |
| October 2013 | $30.21 | $34.50 |
| September 2013 | $24.36 | $27.93 |
| August 2013 | $21.61 | $24.78 |
| July 2013 | $21.64 | $24.93 |
| June 2013 | $23.38 | $26.94 |
| May 2013 | $24.43 | $28.14 |
| April 2013 | $23.99 | $27.75 |
| March 2013 | $23.83 | $27.56 |
| February 2013 | $23.78 | $27.50 |
| January 2013 | $24.05 | $27.93 |
| December 2012 | $23.33 | $27.10 |
| November 2012 | $22.46 | $26.09 |
| October 2012 | $20.89 | $24.26 |
| September 2012 | $21.57 | $25.15 |
| August 2012 | $20.83 | $24.29 |
| July 2012 | $20.48 | $23.98 |
| June 2012 | $21.50 | $25.17 |
| May 2012 | $21.63 | $25.33 |
| April 2012 | $23.72 | $27.88 |
| March 2012 | $23.61 | $27.75 |
| February 2012 | $22.01 | $25.98 |
| January 2012 | $21.96 | $25.91 |
| December 2011 | $21.77 | $25.69 |
| November 2011 | $20.25 | $23.90 |
| October 2011 | $22.56 | $26.74 |
XYL
List: Contenders
Price: $127.84
Dividend Yield: 0.01%
Forward Dividend Yield: 1.13%
Payout Ratio: 51.80%
Dividend Per Share: 1.44 USD
Earnings Per Share: 2.79 USD
P/E Ratio: 44.71
Exchange: NYQ
Sector: Industrials
Industry: Specialty Industrial Machinery
Volume: 1.3 million
Ebitda: 224.0 millionMarket Capitalization: 30.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 7.63%
DGR5: 8.62%
DGR10: 9.86%