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 (%)
Feb 28, 2020 26.61 27.11 25.26 26.17 7,028,804 -1.32(-4.82%)
Feb 27, 2020 28.34 28.73 27.39 27.49 4,229,027 -1.54(-5.32%)
Feb 26, 2020 29.92 30.17 29.04 29.04 4,519,282 -0.59(-2.00%)
Feb 25, 2020 29.22 29.73 28.92 29.63 10,604,428 +1.30(+4.59%)
Feb 24, 2020 28.65 28.72 27.75 28.33 3,953,959 -1.20(-4.07%)
Feb 21, 2020 29.69 29.70 29.16 29.53 2,315,987 -0.36(-1.20%)
Feb 20, 2020 29.79 30.18 29.64 29.89 2,087,627 +0.01(+0.03%)
Feb 19, 2020 30.37 30.52 29.88 29.88 1,951,579 -0.37(-1.21%)
Feb 18, 2020 30.41 30.53 30.19 30.25 1,878,485 -0.49(-1.59%)
Feb 14, 2020 31.17 31.22 30.61 30.74 1,640,829 -0.32(-1.02%)
Feb 13, 2020 30.85 31.09 30.54 31.05 2,610,796 +0.02(+0.05%)
Feb 12, 2020 30.71 31.44 30.60 31.04 2,801,548 +0.55(+1.81%)
Feb 11, 2020 30.66 31.09 30.42 30.48 1,893,851 -0.15(-0.48%)
Feb 10, 2020 30.07 30.94 29.96 30.63 1,604,412 +0.42(+1.40%)
Feb 07, 2020 30.45 30.48 29.90 30.21 1,965,673 -0.41(-1.35%)
Feb 06, 2020 30.88 31.05 30.57 30.62 2,846,983 +0.05(+0.16%)
Feb 05, 2020 30.06 30.70 29.96 30.57 2,865,177 +0.85(+2.87%)
Feb 04, 2020 30.03 30.38 29.62 29.72 3,275,415 +0.23(+0.77%)
Feb 03, 2020 28.97 30.05 28.96 29.49 2,263,466 +0.59(+2.02%)
Jan 31, 2020 29.85 29.87 28.82 28.91 2,874,127 -1.15(-3.81%)
Jan 30, 2020 29.49 30.06 29.26 30.05 2,129,703 +0.20(+0.68%)
Jan 29, 2020 29.95 30.23 29.75 29.85 2,776,717 -0.04(-0.14%)
Jan 28, 2020 30.07 30.48 29.34 29.89 5,428,136 +1.41(+4.94%)
Jan 27, 2020 28.17 28.88 27.96 28.49 3,435,322 -0.38(-1.32%)
Jan 24, 2020 29.34 29.55 28.42 28.87 2,760,924 -0.58(-1.96%)
Jan 23, 2020 29.35 29.54 29.05 29.44 2,177,130 -0.07(-0.25%)
Jan 22, 2020 29.38 29.72 29.34 29.52 1,906,526 +0.24(+0.80%)
Jan 21, 2020 30.17 30.19 29.05 29.28 2,775,863 -1.06(-3.48%)
Jan 17, 2020 30.37 30.46 30.07 30.34 2,865,760 +0.03(+0.11%)
Jan 16, 2020 30.01 30.33 30.01 30.31 1,576,558 +0.46(+1.55%)
Jan 15, 2020 29.81 30.29 29.70 29.84 1,830,486 -0.05(-0.16%)
Jan 14, 2020 30.18 30.22 29.63 29.89 2,059,097 -0.21(-0.70%)
Jan 13, 2020 29.85 30.13 29.32 30.10 2,264,366 +0.32(+1.06%)
Jan 10, 2020 29.80 30.07 29.55 29.79 2,348,717 +0.04(+0.14%)
Jan 09, 2020 29.31 29.76 29.14 29.74 2,535,896 +0.54(+1.86%)
Jan 08, 2020 29.18 29.28 28.89 29.20 1,655,415 -0.02(-0.06%)
Jan 07, 2020 29.30 29.47 29.11 29.22 1,888,663 +0.04(+0.14%)
Jan 06, 2020 29.33 29.46 29.09 29.18 1,475,620 -0.45(-1.51%)
Jan 03, 2020 29.50 29.89 29.28 29.62 1,283,132 -0.39(-1.30%)
Jan 02, 2020 30.14 30.21 29.47 30.01 1,945,734 +0.05(+0.16%)
Dec 31, 2019 29.89 30.13 29.85 29.96 1,698,169 -0.02(-0.08%)
Dec 30, 2019 30.18 30.24 29.82 29.99 1,333,286 -0.13(-0.43%)
Dec 27, 2019 30.31 30.46 30.02 30.12 1,441,679 -0.14(-0.45%)
Dec 26, 2019 30.11 30.37 30.11 30.26 962,222 +0.09(+0.29%)
Dec 24, 2019 30.21 30.29 30.09 30.17 516,071 +0.02(+0.05%)
Dec 23, 2019 30.12 30.28 30.07 30.15 1,471,492 +0.00(+0.00%)
Dec 20, 2019 30.03 30.32 29.95 30.15 5,912,024 +0.26(+0.86%)
Dec 19, 2019 30.20 30.43 29.86 29.89 2,709,266 -0.21(-0.70%)
Dec 18, 2019 29.81 30.41 29.76 30.10 3,371,927 +0.17(+0.57%)
Dec 17, 2019 29.92 30.08 29.84 29.93 3,172,038 +0.22(+0.73%)
Dec 16, 2019 29.90 30.08 29.70 29.71 2,428,904 -0.02(-0.08%)
Dec 13, 2019 29.87 30.16 29.30 29.74 2,207,238 -0.23(-0.75%)
Dec 12, 2019 29.31 30.01 29.31 29.97 2,564,691 +0.48(+1.64%)
Dec 11, 2019 29.59 29.76 29.25 29.48 2,187,838 -0.19(-0.65%)
Dec 10, 2019 30.03 30.18 29.58 29.67 4,725,256 -0.44(-1.47%)
Dec 09, 2019 30.55 30.74 30.02 30.12 3,532,863 -0.37(-1.22%)
Dec 06, 2019 30.68 31.05 30.43 30.49 2,262,487 -0.04(-0.13%)
Dec 05, 2019 31.02 31.17 30.50 30.53 2,920,107 -0.43(-1.38%)
Dec 04, 2019 30.94 31.32 30.91 30.96 1,821,000 +0.08(+0.26%)
Dec 03, 2019 30.69 30.94 30.14 30.88 3,999,318 -0.20(-0.65%)
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.