Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xerox Corp (NY: XRX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 19.49 19.58 18.49 18.57 3,842,857 -1.13(-5.73%)
Nov 27, 2020 19.79 19.86 19.61 19.70 852,708 -0.14(-0.68%)
Nov 25, 2020 19.75 20.01 19.60 19.84 1,840,954 -0.14(-0.72%)
Nov 24, 2020 19.64 20.15 19.28 19.98 2,852,038 +0.81(+4.25%)
Nov 23, 2020 18.82 19.24 18.71 19.17 2,074,871 +0.58(+3.10%)
Nov 20, 2020 18.46 18.68 18.36 18.59 1,611,248 +0.00(+0.00%)
Nov 19, 2020 18.45 18.81 18.21 18.59 1,903,468 +0.03(+0.18%)
Nov 18, 2020 18.92 19.18 18.55 18.56 2,415,271 -0.25(-1.31%)
Nov 17, 2020 18.88 19.09 18.47 18.80 2,830,401 -0.46(-2.38%)
Nov 16, 2020 18.87 19.35 18.84 19.26 3,220,110 +0.90(+4.90%)
Nov 13, 2020 17.62 18.42 17.58 18.36 2,641,334 +1.04(+6.03%)
Nov 12, 2020 17.67 17.78 16.90 17.32 2,700,527 -0.69(-3.82%)
Nov 11, 2020 18.50 18.62 17.70 18.00 2,517,462 -0.34(-1.85%)
Nov 10, 2020 18.35 18.62 17.84 18.34 3,679,086 +0.10(+0.56%)
Nov 09, 2020 17.58 18.52 17.29 18.24 5,826,514 +1.99(+12.21%)
Nov 06, 2020 16.67 16.75 16.02 16.26 3,404,352 +0.10(+0.63%)
Nov 05, 2020 15.71 16.28 15.68 16.15 2,903,380 +0.67(+4.33%)
Nov 04, 2020 15.85 15.85 15.17 15.48 3,873,554 -0.37(-2.35%)
Nov 03, 2020 15.59 15.99 15.46 15.86 2,754,562 +0.48(+3.09%)
Nov 02, 2020 14.89 15.39 14.79 15.38 2,528,459 +0.64(+4.31%)
Oct 30, 2020 14.86 14.98 14.47 14.75 3,505,121 -0.23(-1.53%)
Oct 29, 2020 14.64 15.12 14.54 14.98 2,157,827 +0.36(+2.44%)
Oct 28, 2020 15.31 15.33 14.55 14.62 3,507,648 -1.09(-6.97%)
Oct 27, 2020 16.25 16.36 15.49 15.71 2,517,131 -0.34(-2.11%)
Oct 26, 2020 16.46 16.46 15.68 16.05 3,321,629 -0.69(-4.11%)
Oct 23, 2020 16.93 17.07 16.56 16.74 1,868,416 -0.14(-0.80%)
Oct 22, 2020 16.61 16.88 16.27 16.88 1,714,484 +0.30(+1.79%)
Oct 21, 2020 16.61 16.95 16.56 16.58 2,512,534 -0.06(-0.36%)
Oct 20, 2020 16.94 17.09 16.61 16.64 2,523,123 -0.09(-0.56%)
Oct 19, 2020 17.13 17.21 16.69 16.73 2,471,279 -0.31(-1.79%)
Oct 16, 2020 17.05 17.31 16.99 17.04 2,418,109 -0.03(-0.20%)
Oct 15, 2020 16.77 17.13 16.72 17.07 1,745,337 +0.09(+0.55%)
Oct 14, 2020 17.01 17.24 16.96 16.98 2,179,413 +0.07(+0.40%)
Oct 13, 2020 17.10 17.33 16.91 16.91 2,010,438 -0.19(-1.09%)
Oct 12, 2020 17.01 17.18 16.79 17.10 1,974,534 +0.23(+1.36%)
Oct 09, 2020 17.29 17.39 16.85 16.87 2,668,559 -0.24(-1.39%)
Oct 08, 2020 17.33 17.50 16.95 17.11 2,823,587 -0.06(-0.35%)
Oct 07, 2020 16.95 17.30 16.86 17.16 2,815,213 +0.44(+2.64%)
Oct 06, 2020 16.73 17.38 16.66 16.72 3,800,877 +0.06(+0.36%)
Oct 05, 2020 16.41 16.79 16.34 16.66 4,999,819 +0.50(+3.10%)
Oct 02, 2020 15.44 16.25 15.43 16.16 3,142,352 +0.32(+2.04%)
Oct 01, 2020 16.04 16.28 15.76 15.84 2,748,290 -0.08(-0.53%)
Sep 30, 2020 15.70 16.05 15.70 15.93 3,344,309 +0.26(+1.68%)
Sep 29, 2020 15.48 15.82 15.47 15.66 2,031,828 +0.11(+0.71%)
Sep 28, 2020 15.37 15.69 15.34 15.55 2,391,447 +0.50(+3.34%)
Sep 25, 2020 14.77 15.13 14.73 15.05 2,400,555 +0.16(+1.07%)
Sep 24, 2020 14.83 15.09 14.52 14.89 2,199,048 -0.02(-0.11%)
Sep 23, 2020 15.25 15.66 14.89 14.91 2,591,497 -0.36(-2.36%)
Sep 22, 2020 15.31 15.49 15.11 15.27 2,236,068 +0.14(+0.94%)
Sep 21, 2020 15.47 15.51 14.93 15.13 4,093,684 -0.71(-4.49%)
Sep 18, 2020 16.28 16.38 15.72 15.84 8,183,679 -0.47(-2.88%)
Sep 17, 2020 15.85 16.40 15.66 16.31 3,203,955 +0.20(+1.25%)
Sep 16, 2020 15.90 16.38 15.80 16.11 3,458,475 +0.28(+1.80%)
Sep 15, 2020 16.21 16.32 15.71 15.82 4,667,362 -0.28(-1.72%)
Sep 14, 2020 16.00 16.35 15.98 16.10 5,383,804 +0.12(+0.73%)
Sep 11, 2020 15.75 16.08 15.68 15.98 3,358,914 +0.38(+2.47%)
Sep 10, 2020 16.18 16.34 15.55 15.59 4,674,157 -0.32(-2.00%)
Sep 09, 2020 15.77 15.99 15.55 15.91 2,758,084 +0.30(+1.93%)
Sep 08, 2020 15.34 15.92 15.29 15.61 4,816,045 +0.00(+0.00%)
Sep 04, 2020 15.48 15.83 15.25 15.61 4,272,950 +0.23(+1.52%)
Sep 03, 2020 15.76 16.04 15.28 15.38 3,582,213 -0.31(-1.97%)
Sep 02, 2020 15.61 15.77 15.42 15.69 3,742,625 +0.19(+1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.