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 (%)
Dec 29, 2017 23.34 23.34 23.34 0 -0.24(-1.02%)
Dec 28, 2017 23.42 23.60 23.31 23.58 1,289,485 -0.02(-0.10%)
Dec 27, 2017 23.55 23.69 23.50 23.60 1,135,006 +0.06(+0.24%)
Dec 26, 2017 23.63 23.77 23.47 23.55 1,762,102 -0.14(-0.57%)
Dec 22, 2017 23.79 23.83 23.62 23.68 1,213,522 -0.10(-0.44%)
Dec 21, 2017 24.00 24.03 23.73 23.79 2,228,690 -0.22(-0.93%)
Dec 20, 2017 24.19 24.24 23.98 24.01 2,132,548 -0.02(-0.07%)
Dec 19, 2017 24.19 24.27 23.98 24.03 2,172,082 -0.23(-0.96%)
Dec 18, 2017 23.91 24.27 23.91 24.26 3,240,227 +0.52(+2.19%)
Dec 15, 2017 23.58 23.91 23.51 23.74 5,399,144 +0.27(+1.16%)
Dec 14, 2017 23.53 23.68 23.41 23.47 2,762,125 -0.09(-0.37%)
Dec 13, 2017 23.80 24.05 23.51 23.55 4,408,190 -0.26(-1.08%)
Dec 12, 2017 23.81 24.00 23.70 23.81 3,577,688 +0.12(+0.51%)
Dec 11, 2017 23.69 23.93 23.55 23.69 3,234,946 +0.00(+0.00%)
Dec 08, 2017 23.86 23.89 23.58 23.69 1,823,666 +0.00(+0.00%)
Dec 07, 2017 23.75 23.92 23.64 23.69 1,901,008 -0.04(-0.17%)
Dec 06, 2017 23.55 23.79 23.43 23.73 1,754,419 +0.16(+0.68%)
Dec 05, 2017 23.63 23.78 23.40 23.57 2,529,388 +0.06(+0.24%)
Dec 04, 2017 23.99 24.14 23.47 23.51 3,853,042 -0.28(-1.18%)
Dec 01, 2017 23.71 23.90 23.39 23.79 3,958,558 +0.05(+0.20%)
Nov 30, 2017 23.62 23.91 23.43 23.75 4,294,638 +0.29(+1.23%)
Nov 29, 2017 23.26 23.55 23.26 23.46 2,442,665 +0.24(+1.03%)
Nov 28, 2017 22.65 23.29 22.60 23.22 2,130,717 +0.62(+2.73%)
Nov 27, 2017 22.75 22.78 22.56 22.60 2,428,949 -0.21(-0.91%)
Nov 24, 2017 22.79 22.83 22.58 22.81 843,450 +0.16(+0.71%)
Nov 22, 2017 22.67 22.80 22.47 22.65 2,831,857 -0.11(-0.49%)
Nov 21, 2017 22.91 23.03 22.74 22.76 1,785,265 -0.06(-0.25%)
Nov 20, 2017 22.71 22.97 22.63 22.82 3,062,569 +0.11(+0.49%)
Nov 17, 2017 22.58 22.79 22.47 22.71 2,145,300 +0.08(+0.35%)
Nov 16, 2017 22.66 22.71 22.51 22.63 2,224,535 +0.07(+0.32%)
Nov 15, 2017 22.36 22.68 22.06 22.55 2,264,186 +0.07(+0.32%)
Nov 14, 2017 22.54 22.81 22.43 22.48 2,814,529 -0.07(-0.32%)
Nov 13, 2017 23.25 23.29 22.47 22.55 4,191,256 -0.80(-3.43%)
Nov 10, 2017 23.38 23.53 23.23 23.35 1,877,737 -0.08(-0.34%)
Nov 09, 2017 23.28 23.66 23.27 23.43 1,968,478 -0.08(-0.34%)
Nov 08, 2017 22.89 23.62 22.83 23.51 2,874,877 +0.62(+2.73%)
Nov 07, 2017 23.33 23.33 22.85 22.89 2,827,268 -0.39(-1.69%)
Nov 06, 2017 23.23 23.41 23.06 23.28 2,025,210 +0.02(+0.07%)
Nov 03, 2017 23.63 23.67 23.13 23.27 3,643,369 -0.34(-1.42%)
Nov 02, 2017 24.25 24.25 23.59 23.60 3,045,835 -0.65(-2.67%)
Nov 01, 2017 24.29 24.43 24.00 24.25 3,478,328 -0.02(-0.07%)
Oct 31, 2017 24.13 24.54 23.89 24.27 4,438,828 +0.06(+0.26%)
Oct 30, 2017 24.22 24.48 23.90 24.20 4,228,494 -0.20(-0.82%)
Oct 27, 2017 24.54 24.63 23.52 24.40 6,675,969 -0.14(-0.55%)
Oct 26, 2017 26.28 26.28 23.87 24.54 8,742,040 -1.96(-7.40%)
Oct 25, 2017 26.76 26.84 26.38 26.50 2,338,638 -0.28(-1.05%)
Oct 24, 2017 26.69 26.92 26.61 26.78 1,435,966 +0.14(+0.51%)
Oct 23, 2017 26.81 26.92 26.62 26.64 1,255,581 -0.08(-0.30%)
Oct 20, 2017 26.67 26.90 26.58 26.72 2,874,555 +0.22(+0.85%)
Oct 19, 2017 26.14 26.51 26.03 26.50 1,979,362 +0.21(+0.79%)
Oct 18, 2017 26.27 26.52 26.18 26.29 1,449,720 +0.07(+0.27%)
Oct 17, 2017 26.44 26.49 26.13 26.22 1,492,247 -0.27(-1.03%)
Oct 16, 2017 26.48 26.52 26.28 26.49 1,182,276 +0.06(+0.24%)
Oct 13, 2017 26.27 26.61 26.17 26.43 2,250,154 +0.24(+0.92%)
Oct 12, 2017 26.17 26.27 26.05 26.19 1,471,563 -0.02(-0.09%)
Oct 11, 2017 26.17 26.25 26.08 26.21 1,335,682 +0.02(+0.09%)
Oct 10, 2017 26.24 26.36 26.11 26.19 1,342,909 +0.08(+0.31%)
Oct 09, 2017 26.42 26.52 26.08 26.11 1,817,933 -0.25(-0.94%)
Oct 06, 2017 26.41 26.41 26.24 26.36 1,254,928 -0.09(-0.33%)
Oct 05, 2017 26.30 26.59 26.26 26.44 2,285,100 +0.14(+0.52%)
Oct 04, 2017 26.48 26.59 26.26 26.31 2,480,009 -0.19(-0.73%)
Oct 03, 2017 26.79 26.98 26.48 26.50 1,938,891 -0.29(-1.08%)
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.