Xylem Inc. Common Stock Newのデータ

Xylem Inc. Common Stock Newの基本情報

名前 Xylem Inc. Common Stock New
ティッカー XYL
United States
上場年 2011.0
セクター Capital Goods

Xylem Inc. Common Stock Newの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 100.86 98.83 99.35 98.98 1468300.0 98.7
2021-02-12 99.39 96.58 98.0 99.12 1508800.0 98.84
2021-02-11 101.97 98.06 101.62 98.94 1573700.0 98.66
2021-02-10 102.22 100.11 102.19 101.14 1015000.0 100.85
2021-02-09 101.5 99.55 101.06 101.19 1125100.0 100.9
2021-02-08 101.33 98.41 98.42 100.96 1228600.0 100.67
2021-02-05 98.65 96.22 96.94 98.19 1226000.0 97.91
2021-02-04 99.57 95.05 97.69 97.17 2677900.0 96.9
2021-02-03 97.39 94.82 97.0 95.12 2544400.0 94.85
2021-02-02 99.15 96.69 98.39 97.18 1272900.0 96.91
2021-02-01 97.92 95.71 97.78 97.14 1135400.0 96.87
2021-01-29 98.85 96.04 98.39 96.59 996300.0 96.32
2021-01-28 100.32 98.98 99.26 99.09 1357900.0 98.81
2021-01-27 99.2 96.6 98.25 97.95 1233100.0 97.67
2021-01-26 101.77 99.22 101.45 99.23 1138000.0 98.95
2021-01-25 104.07 100.37 102.44 101.0 1247800.0 100.71
2021-01-22 103.25 102.17 102.73 102.6 1248400.0 102.31
2021-01-21 104.61 102.42 104.0 103.14 1182300.0 102.85
2021-01-20 105.29 103.42 105.11 104.0 759200.0 103.71
2021-01-19 105.42 103.34 104.61 104.26 1247500.0 103.97
2021-01-15 104.94 102.2 104.78 103.5 1060200.0 103.21
2021-01-14 106.39 104.61 105.9 105.53 916500.0 105.23
2021-01-13 106.21 104.27 106.21 105.21 1132800.0 104.91
2021-01-12 107.62 105.07 106.24 105.83 1292100.0 105.53
2021-01-11 107.4 105.11 106.55 106.02 1285100.0 105.72
2021-01-08 108.84 104.52 105.87 107.38 1632200.0 107.08
2021-01-07 108.68 104.5 105.62 108.48 1539300.0 108.17
2021-01-06 104.66 100.81 101.25 103.77 1015300.0 103.48
2021-01-05 101.43 99.29 99.74 99.57 1005200.0 99.29
2021-01-04 102.28 98.2 102.03 99.69 814700.0 99.41
2020-12-31 101.87 100.51 100.78 101.79 504200.0 101.5
2020-12-30 101.15 99.65 99.95 100.78 418200.0 100.49
2020-12-29 101.63 99.06 101.18 99.51 501900.0 99.23
2020-12-28 101.61 100.02 101.44 100.37 408600.0 100.09
2020-12-24 100.48 99.31 100.31 100.25 249700.0 99.97
2020-12-23 100.75 99.38 100.53 99.73 593300.0 99.45
2020-12-22 100.55 98.35 100.55 99.4 1060300.0 99.12
2020-12-21 101.27 97.63 98.3 100.72 1023700.0 100.44
2020-12-18 100.64 98.79 99.84 100.05 1774600.0 99.77
2020-12-17 100.29 98.71 99.56 99.75 964800.0 99.47
2020-12-16 100.37 98.46 100.0 99.02 891800.0 98.74
2020-12-15 99.99 97.19 97.47 99.77 902600.0 99.49
2020-12-14 99.54 97.06 99.26 97.14 682400.0 96.87
2020-12-11 98.78 97.32 97.4 98.48 730800.0 98.2
2020-12-10 98.6 96.98 97.83 98.21 706900.0 97.93
2020-12-09 99.42 97.73 98.98 98.53 1111000.0 98.25
2020-12-08 99.33 97.57 97.73 98.63 813800.0 98.35
2020-12-07 98.99 97.41 98.65 98.2 868700.0 97.92
2020-12-04 99.39 97.48 97.58 98.41 886200.0 98.13
2020-12-03 97.97 96.29 96.49 96.75 1314300.0 96.48
2020-12-02 96.8 95.14 96.23 96.14 737100.0 95.87
2020-12-01 98.25 96.97 97.52 97.07 1026100.0 96.8
2020-11-30 97.12 95.06 96.82 95.97 1498800.0 95.7
2020-11-27 98.16 96.53 97.36 97.14 453300.0 96.87
2020-11-25 97.7 96.17 97.43 96.69 900800.0 96.42
2020-11-24 98.59 95.8 96.14 97.52 1151100.0 97.24
2020-11-23 95.89 94.0 95.35 94.7 540700.0 94.43
2020-11-20 95.42 93.66 94.56 94.38 637900.0 94.11
2020-11-19 95.2 93.6 94.81 94.37 774600.0 94.1
2020-11-18 96.49 94.67 96.03 94.98 636100.0 94.71
2020-11-17 97.07 95.01 96.83 95.95 730900.0 95.68
2020-11-16 97.84 95.43 96.59 97.39 1000900.0 97.11
2020-11-13 95.23 92.51 92.51 94.99 640700.0 94.72
2020-11-12 93.63 91.37 93.29 92.36 546300.0 92.1
2020-11-11 96.34 93.11 95.89 93.8 936000.0 93.53
2020-11-10 96.48 94.03 94.14 95.11 1016800.0 94.84
2020-11-09 99.06 93.43 98.04 93.53 1053000.0 93.27
2020-11-06 91.85 90.55 90.68 91.08 518800.0 90.82
2020-11-05 91.58 87.91 88.99 90.82 1063100.0 90.56
2020-11-04 90.98 85.58 90.42 86.78 1044000.0 86.53
2020-11-03 92.02 89.45 89.45 91.61 973100.0 91.09
2020-11-02 90.24 87.67 88.84 88.59 1017800.0 88.09
2020-10-30 88.01 85.64 87.04 87.14 851700.0 86.65
2020-10-29 88.5 84.14 87.1 86.86 1265800.0 86.37
2020-10-28 88.49 86.86 87.44 87.35 950600.0 86.86
2020-10-27 90.3 88.63 89.76 89.06 736400.0 88.56
2020-10-26 90.83 89.01 90.28 90.07 486400.0 89.56
2020-10-23 91.79 90.49 91.59 91.59 731800.0 91.07
2020-10-22 91.65 90.41 91.13 90.86 1261300.0 90.35
2020-10-21 92.3 90.49 91.48 90.77 883700.0 90.26
2020-10-20 92.38 90.59 91.2 91.48 778800.0 90.96
2020-10-19 91.59 89.9 91.05 90.42 779700.0 89.91
2020-10-16 92.66 90.7 91.12 91.52 1506300.0 91.0
2020-10-15 91.47 89.44 89.93 90.97 532100.0 90.46
2020-10-14 91.52 89.96 90.34 90.82 776900.0 90.31
2020-10-13 92.31 89.67 91.51 89.89 768700.0 89.38
2020-10-12 93.15 90.82 90.99 91.87 775300.0 91.35
2020-10-09 91.27 89.81 90.55 90.59 722100.0 90.08
2020-10-08 89.87 88.06 89.07 89.83 560700.0 89.32
2020-10-07 88.82 87.13 87.25 88.2 600500.0 87.7
2020-10-06 88.6 85.92 87.24 86.51 598900.0 86.02
2020-10-05 86.52 85.0 85.13 86.32 424700.0 85.83
2020-10-02 85.02 80.95 80.95 84.43 611400.0 83.95
2020-10-01 84.98 81.91 84.5 82.56 699000.0 82.09
2020-09-30 85.16 83.42 83.88 84.12 879900.0 83.64
2020-09-29 84.39 83.3 84.39 83.77 885600.0 83.3
2020-09-28 84.97 83.66 84.21 83.86 806800.0 83.39
2020-09-25 83.28 81.15 81.69 83.06 850700.0 82.59
2020-09-24 83.22 81.43 82.26 82.2 1038800.0 81.73
2020-09-23 84.55 82.34 83.95 82.43 915900.0 81.96
2020-09-22 84.09 82.72 83.21 83.93 1069400.0 83.46
2020-09-21 84.0 82.31 83.72 83.46 1420700.0 82.99
2020-09-18 87.26 85.42 85.84 85.59 1915200.0 85.11
2020-09-17 86.27 83.32 84.29 85.85 1071700.0 85.36
2020-09-16 87.64 83.88 84.6 85.21 1228000.0 84.73
2020-09-15 85.6 84.07 84.5 84.41 792200.0 83.93
2020-09-14 85.35 83.49 85.07 84.21 1155100.0 83.73
2020-09-11 84.87 82.07 82.58 84.55 781600.0 84.07
2020-09-10 83.86 81.75 83.5 82.02 854300.0 81.56
2020-09-09 84.47 81.73 82.01 83.41 800900.0 82.94
2020-09-08 82.5 80.05 81.52 81.35 827200.0 80.89
2020-09-04 83.08 81.27 82.74 81.87 891700.0 81.41
2020-09-03 83.92 80.88 83.58 81.66 954000.0 81.2
2020-09-02 83.59 81.51 81.94 83.18 912900.0 82.71
2020-09-01 81.79 79.72 80.38 81.73 633500.0 81.27
2020-08-31 81.99 80.1 81.98 80.18 890800.0 79.73
2020-08-28 82.06 80.56 81.36 81.98 484900.0 81.52
2020-08-27 81.73 80.43 80.97 81.21 578700.0 80.75
2020-08-26 81.23 80.31 80.44 80.7 531000.0 80.24
2020-08-25 81.94 80.25 81.65 80.94 680000.0 80.22
2020-08-24 81.42 79.47 79.58 81.4 635300.0 80.68
2020-08-21 79.89 78.84 79.5 79.4 536800.0 78.7
2020-08-20 79.54 78.41 78.64 79.38 590400.0 78.68
2020-08-19 80.31 79.04 79.35 79.38 555600.0 78.68
2020-08-18 79.91 78.86 79.2 79.33 464600.0 78.63
2020-08-17 79.9 78.86 79.59 79.22 459000.0 78.52
2020-08-14 80.05 78.77 78.77 79.62 406100.0 78.92
2020-08-13 80.01 79.21 79.53 79.48 510800.0 78.78
2020-08-12 81.47 79.88 80.95 80.1 887100.0 79.39
2020-08-11 81.43 79.74 80.18 80.3 942400.0 79.59
2020-08-10 79.24 77.3 77.54 79.0 959200.0 78.3
2020-08-07 77.15 75.5 75.72 77.15 864800.0 76.47
2020-08-06 76.36 75.08 75.77 75.79 731000.0 75.12
2020-08-05 76.17 74.01 74.01 76.03 953800.0 75.36
2020-08-04 73.9 72.57 73.64 73.79 696400.0 73.14
2020-08-03 74.09 72.67 73.35 73.62 858900.0 72.97
2020-07-31 74.72 71.87 74.1 72.98 1392000.0 72.33
2020-07-30 77.01 73.2 76.29 74.67 1304800.0 74.01
2020-07-29 77.36 74.86 74.92 77.17 1196500.0 76.49
2020-07-28 75.51 74.12 75.11 74.34 774700.0 73.68
2020-07-27 75.36 73.87 74.24 75.26 935800.0 74.59
2020-07-24 75.01 73.87 73.87 74.25 998600.0 73.59
2020-07-23 75.76 74.11 74.53 74.61 872600.0 73.95
2020-07-22 75.46 74.31 74.65 74.42 780100.0 73.76
2020-07-21 75.47 74.15 74.24 74.43 960000.0 73.77
2020-07-20 74.63 73.72 74.24 74.17 748400.0 73.51
2020-07-17 75.1 74.02 75.1 74.25 1042700.0 73.59
2020-07-16 77.3 74.44 74.84 74.75 1704100.0 74.09
2020-07-15 75.39 73.68 74.32 74.98 1843800.0 74.32
2020-07-14 73.4 69.28 70.73 73.33 2442100.0 72.68
2020-07-13 68.52 66.64 67.09 67.34 1019900.0 66.74
2020-07-10 67.13 65.89 66.65 66.51 1301500.0 65.92
2020-07-09 66.92 64.84 65.48 66.52 1336300.0 65.93
2020-07-08 66.58 65.11 65.98 65.74 1003200.0 65.16
2020-07-07 67.61 65.89 66.42 66.09 1056200.0 65.5
2020-07-06 67.53 66.49 66.83 67.15 1171300.0 66.56
2020-07-02 66.19 64.45 64.63 65.42 1294500.0 64.84
2020-07-01 65.26 63.63 65.03 63.65 873600.0 63.09
2020-06-30 65.34 63.92 63.95 64.96 1183900.0 64.38
2020-06-29 64.42 63.07 63.68 64.26 1007200.0 63.69
2020-06-26 63.18 61.7 62.09 63.16 4669600.0 62.6
2020-06-25 62.22 60.92 62.0 62.16 1797700.0 61.61
2020-06-24 63.78 61.98 63.62 62.45 1979600.0 61.9
2020-06-23 66.2 64.21 66.07 64.25 1318200.0 63.68
2020-06-22 65.72 63.67 64.96 65.33 1214000.0 64.75
2020-06-19 67.96 65.25 67.72 65.29 2111300.0 64.71
2020-06-18 66.86 65.65 66.33 66.41 970300.0 65.82
2020-06-17 67.87 66.69 67.19 67.07 952300.0 66.48
2020-06-16 68.32 66.11 67.51 66.9 1422300.0 66.31
2020-06-15 65.06 61.88 62.21 64.52 1443300.0 63.95
2020-06-12 66.09 62.37 65.59 64.16 1607500.0 63.59
2020-06-11 66.2 63.67 66.2 63.8 2020800.0 63.24
2020-06-10 70.19 67.86 70.01 68.51 1184200.0 67.9
2020-06-09 70.98 69.6 70.82 70.27 1174600.0 69.65
2020-06-08 73.51 71.82 72.37 72.3 874400.0 71.66
2020-06-05 73.93 71.81 73.05 72.75 1188600.0 72.11
2020-06-04 70.38 68.61 69.39 70.38 1051000.0 69.76
2020-06-03 70.58 68.4 68.9 70.08 989400.0 69.46
2020-06-02 68.34 66.25 66.7 67.9 1187700.0 67.3
2020-06-01 66.93 65.99 66.34 66.0 824200.0 65.42
2020-05-29 67.82 65.35 67.43 66.34 1624600.0 65.75
2020-05-28 69.44 67.5 69.26 68.16 1306200.0 67.56
2020-05-27 69.34 66.2 66.67 68.86 2397400.0 68.25
2020-05-26 65.87 63.67 64.12 65.25 1510400.0 64.41
2020-05-22 62.25 61.5 61.91 62.22 735600.0 61.42
2020-05-21 62.95 61.72 61.72 61.97 870300.0 61.18
2020-05-20 62.87 61.33 61.46 62.08 806400.0 61.29
2020-05-19 62.29 60.51 61.63 60.57 1113400.0 59.79
2020-05-18 62.45 59.85 60.11 62.02 1052500.0 61.23
2020-05-15 59.72 57.81 58.6 58.19 985200.0 57.45
2020-05-14 59.04 56.63 57.38 58.95 1627700.0 58.2
2020-05-13 59.15 57.16 58.92 58.21 1387400.0 57.46
2020-05-12 63.23 59.07 62.82 59.07 1199700.0 58.31
2020-05-11 63.03 60.47 62.28 62.53 1357300.0 61.73
2020-05-08 65.43 62.78 64.78 63.0 1320000.0 62.19
2020-05-07 65.18 63.42 64.07 63.55 1570500.0 62.74
2020-05-06 65.89 63.05 65.14 63.06 1760200.0 62.25
2020-05-05 65.76 63.0 64.36 65.05 2797600.0 64.22
2020-05-04 69.06 67.83 68.71 68.55 1106700.0 67.67
2020-05-01 71.19 68.67 70.88 69.29 926200.0 68.4
2020-04-30 73.06 71.39 72.79 71.9 1213500.0 70.98
2020-04-29 75.43 73.28 74.91 73.79 1613800.0 72.85
2020-04-28 73.86 71.5 72.01 73.46 1102800.0 72.52
2020-04-27 71.5 68.75 69.08 70.77 1143200.0 69.86
2020-04-24 68.81 67.14 68.42 68.52 1346400.0 67.64
2020-04-23 70.58 67.89 69.58 68.0 1288900.0 67.13
2020-04-22 70.25 68.28 69.72 69.18 1067100.0 68.29
2020-04-21 68.91 67.1 67.54 68.08 939800.0 67.21
2020-04-20 70.29 67.87 68.34 69.26 1122900.0 68.37
2020-04-17 70.09 68.35 68.73 69.59 1856900.0 68.7
2020-04-16 67.28 65.26 66.76 66.58 1442500.0 65.73
2020-04-15 69.05 66.22 68.53 67.12 1175400.0 66.26
2020-04-14 71.07 69.3 69.83 70.4 1140200.0 69.5
2020-04-13 69.33 66.9 68.87 68.19 779000.0 67.32
2020-04-09 70.49 68.74 69.68 69.34 1350000.0 68.45
2020-04-08 69.76 65.0 65.4 69.09 1295600.0 68.21
2020-04-07 67.87 65.24 67.31 66.19 1361600.0 65.34
2020-04-06 65.67 62.63 63.39 65.19 1802800.0 64.36
2020-04-03 65.41 59.67 63.12 60.5 1842700.0 59.73
2020-04-02 64.1 59.18 59.18 63.4 2030600.0 62.59
2020-04-01 64.86 57.75 61.97 59.77 1881700.0 59.0
2020-03-31 66.36 63.01 65.25 65.13 1841100.0 64.3
2020-03-30 68.24 65.45 66.98 66.24 1323400.0 65.39
2020-03-27 67.46 62.12 63.1 65.5 1059500.0 64.66
2020-03-26 68.57 63.63 64.62 68.01 1412500.0 67.14
2020-03-25 66.16 60.04 61.43 63.86 1722300.0 63.04
2020-03-24 62.24 58.26 58.65 62.0 1954900.0 61.21
2020-03-23 60.27 54.62 59.19 56.64 1578400.0 55.91
2020-03-20 65.04 59.26 64.6 59.89 1884200.0 59.12
2020-03-19 65.34 61.41 64.78 64.46 1524500.0 63.63
2020-03-18 69.19 60.87 66.48 65.49 2197100.0 64.65
2020-03-17 71.85 64.47 66.71 71.82 1879800.0 70.9
2020-03-16 66.96 62.79 62.79 65.05 1706400.0 64.22
2020-03-13 72.21 64.0 68.02 72.12 1517600.0 71.2
2020-03-12 68.99 61.0 68.49 64.82 1955000.0 63.99
2020-03-11 75.94 72.13 74.5 73.24 1742200.0 72.3
2020-03-10 76.8 71.87 73.34 76.79 2743100.0 75.81
2020-03-09 78.17 73.57 75.68 75.94 1944900.0 74.97
2020-03-06 81.44 78.85 80.46 81.22 1610100.0 80.18
2020-03-05 84.07 81.8 82.3 82.46 1495700.0 81.4
2020-03-04 85.69 80.91 81.63 85.32 1921100.0 84.23
2020-03-03 84.28 79.74 82.06 79.88 1490400.0 78.86
2020-03-02 82.42 77.5 77.95 82.29 2012100.0 81.24
2020-02-28 78.9 75.54 77.79 77.34 2786700.0 76.35
2020-02-27 84.0 80.66 82.47 80.66 1711600.0 79.63
2020-02-26 85.81 83.79 84.96 83.93 1344600.0 82.86
2020-02-25 87.26 83.86 87.0 84.33 1421900.0 82.99
2020-02-24 87.09 85.59 85.75 86.43 1249400.0 85.06
2020-02-21 88.65 87.38 88.07 88.52 1010600.0 87.12
2020-02-20 89.15 87.26 87.64 88.66 1298400.0 87.26
2020-02-19 88.69 87.62 88.35 87.96 1068700.0 86.57
2020-02-18 88.38 87.39 88.0 88.05 1310300.0 86.65