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 (%)
Jun 30, 2020 15.28 15.60 15.10 15.29 5,371,121 -0.01(-0.07%)
Jun 29, 2020 15.04 15.46 14.76 15.30 3,079,473 +0.24(+1.59%)
Jun 26, 2020 15.51 15.59 14.95 15.06 4,401,100 -0.59(-3.77%)
Jun 25, 2020 15.33 15.66 15.02 15.65 3,404,596 +0.18(+1.16%)
Jun 24, 2020 16.11 16.12 15.28 15.47 4,016,110 -0.86(-5.27%)
Jun 23, 2020 16.65 16.79 16.29 16.33 2,892,423 -0.10(-0.61%)
Jun 22, 2020 16.16 16.45 15.86 16.43 3,575,475 +0.12(+0.74%)
Jun 19, 2020 16.93 16.95 16.20 16.31 4,113,500 -0.25(-1.51%)
Jun 18, 2020 16.51 16.93 16.41 16.56 2,657,266 -0.18(-1.08%)
Jun 17, 2020 17.39 17.43 16.71 16.74 2,584,436 -0.65(-3.74%)
Jun 16, 2020 17.62 17.87 16.96 17.39 4,157,971 +0.60(+3.57%)
Jun 15, 2020 16.25 17.05 16.01 16.79 5,625,260 -0.27(-1.58%)
Jun 12, 2020 16.94 17.17 16.28 17.06 4,209,900 +1.00(+6.23%)
Jun 11, 2020 16.59 16.89 16.02 16.06 4,432,242 -1.74(-9.78%)
Jun 10, 2020 18.93 19.05 17.80 17.80 3,574,860 -1.12(-5.92%)
Jun 09, 2020 19.33 19.38 18.71 18.92 4,369,102 -0.95(-4.78%)
Jun 08, 2020 19.94 20.22 19.20 19.87 4,871,285 +1.41(+7.64%)
Jun 05, 2020 18.95 19.36 18.43 18.46 5,481,000 +0.78(+4.41%)
Jun 04, 2020 17.84 18.08 17.45 17.68 3,440,016 -0.27(-1.50%)
Jun 03, 2020 17.54 18.41 17.50 17.95 3,694,660 +0.74(+4.30%)
Jun 02, 2020 17.20 17.52 17.02 17.21 4,156,431 +0.21(+1.24%)
Jun 01, 2020 16.00 17.07 15.85 17.00 4,495,080 +1.12(+7.05%)
May 29, 2020 16.61 16.70 15.82 15.88 20,755,300 -0.93(-5.53%)
May 28, 2020 18.00 18.10 16.78 16.81 4,851,742 -1.28(-7.08%)
May 27, 2020 18.00 18.10 17.51 18.09 2,877,889 +0.66(+3.79%)
May 26, 2020 17.89 18.07 17.41 17.43 3,506,360 +0.45(+2.65%)
May 22, 2020 17.24 17.38 16.73 16.98 1,624,300 -0.26(-1.51%)
May 21, 2020 17.19 17.65 17.02 17.24 2,337,865 +0.00(+0.00%)
May 20, 2020 17.64 18.05 17.14 17.24 3,668,533 -0.14(-0.81%)
May 19, 2020 16.65 17.60 16.26 17.38 3,571,182 +0.60(+3.58%)
May 18, 2020 15.66 16.90 15.63 16.78 4,389,737 +1.89(+12.69%)
May 15, 2020 14.98 15.10 14.61 14.89 3,363,400 -0.50(-3.25%)
May 14, 2020 14.96 15.40 14.22 15.39 3,114,330 +0.02(+0.13%)
May 13, 2020 16.67 16.69 15.17 15.37 3,951,017 -1.53(-9.05%)
May 12, 2020 17.67 17.98 16.90 16.90 1,988,289 -0.68(-3.87%)
May 11, 2020 17.88 17.88 17.12 17.58 1,892,497 -0.55(-3.03%)
May 08, 2020 17.62 18.27 17.57 18.13 2,006,900 +0.80(+4.62%)
May 07, 2020 16.95 17.62 16.85 17.33 2,033,455 +0.63(+3.77%)
May 06, 2020 17.29 17.49 16.57 16.70 1,697,963 -0.33(-1.94%)
May 05, 2020 17.20 17.72 17.00 17.03 2,134,224 +0.21(+1.25%)
May 04, 2020 16.82 16.93 16.28 16.82 3,258,554 -0.21(-1.23%)
May 01, 2020 17.74 17.98 16.69 17.03 3,943,200 -1.26(-6.89%)
Apr 30, 2020 18.93 18.98 18.01 18.29 2,650,079 -1.00(-5.18%)
Apr 29, 2020 18.47 19.55 18.22 19.29 3,279,272 +1.55(+8.74%)
Apr 28, 2020 17.82 18.43 17.10 17.74 4,737,251 -0.08(-0.45%)
Apr 27, 2020 17.78 18.13 16.80 17.82 4,940,520 -0.15(-0.83%)
Apr 24, 2020 17.70 18.23 17.37 17.97 5,861,800 +0.58(+3.34%)
Apr 23, 2020 17.18 17.49 17.09 17.39 2,242,499 +0.30(+1.76%)
Apr 22, 2020 17.09 17.37 16.90 17.09 2,046,625 +0.32(+1.91%)
Apr 21, 2020 17.29 17.76 16.73 16.77 2,598,667 -1.06(-5.95%)
Apr 20, 2020 17.65 18.52 17.15 17.83 2,513,885 -0.29(-1.60%)
Apr 17, 2020 17.33 18.27 17.14 18.12 3,528,500 +1.21(+7.16%)
Apr 16, 2020 17.56 17.59 16.50 16.91 2,233,264 -0.36(-2.08%)
Apr 15, 2020 18.20 18.39 17.05 17.27 3,646,141 -1.73(-9.11%)
Apr 14, 2020 18.69 19.24 18.38 19.00 2,669,216 +0.81(+4.45%)
Apr 13, 2020 19.50 19.50 17.80 18.19 2,948,125 -1.17(-6.04%)
Apr 09, 2020 19.83 20.56 19.10 19.36 3,924,900 +0.10(+0.52%)
Apr 08, 2020 18.96 19.69 18.71 19.26 3,280,535 +0.65(+3.49%)
Apr 07, 2020 20.00 20.76 18.40 18.61 3,665,264 -0.10(-0.53%)
Apr 06, 2020 18.00 18.89 17.85 18.71 2,882,401 +1.81(+10.71%)
Apr 03, 2020 18.21 18.83 16.66 16.90 4,968,500 -1.58(-8.55%)
Apr 02, 2020 17.45 19.17 16.90 18.48 6,637,034 +0.88(+5.00%)
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.