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 (%)
Jul 31, 2018 20.65 20.90 20.53 20.79 4,042,802 +0.19(+0.93%)
Jul 30, 2018 20.47 20.80 20.42 20.60 3,185,307 +0.11(+0.55%)
Jul 27, 2018 20.42 20.66 20.13 20.49 4,044,029 -0.08(-0.39%)
Jul 26, 2018 19.71 20.83 19.62 20.57 4,963,736 +0.74(+3.71%)
Jul 25, 2018 19.92 19.92 19.46 19.83 3,168,615 -0.02(-0.12%)
Jul 24, 2018 20.18 20.28 19.81 19.86 2,980,307 -0.24(-1.20%)
Jul 23, 2018 20.07 20.30 19.94 20.10 2,042,215 +0.01(+0.04%)
Jul 20, 2018 20.18 20.22 20.02 20.09 1,870,967 -0.07(-0.36%)
Jul 19, 2018 20.29 20.39 20.14 20.16 2,032,345 -0.12(-0.59%)
Jul 18, 2018 20.01 20.32 19.93 20.28 2,413,898 +0.26(+1.32%)
Jul 17, 2018 19.95 20.13 19.86 20.02 1,631,798 +0.02(+0.12%)
Jul 16, 2018 20.21 20.38 19.94 19.99 2,183,905 -0.24(-1.19%)
Jul 13, 2018 20.14 20.56 20.02 20.23 3,342,721 +0.09(+0.44%)
Jul 12, 2018 20.14 20.18 19.94 20.14 2,026,087 +0.12(+0.60%)
Jul 11, 2018 20.03 20.23 20.02 20.02 2,664,332 -0.21(-1.03%)
Jul 10, 2018 20.15 20.39 20.02 20.23 3,831,924 +0.20(+1.00%)
Jul 09, 2018 19.66 20.29 19.61 20.03 3,417,528 +0.50(+2.58%)
Jul 06, 2018 19.33 19.60 19.25 19.53 3,306,091 +0.16(+0.83%)
Jul 05, 2018 19.52 19.61 19.14 19.37 3,119,709 -0.07(-0.37%)
Jul 03, 2018 19.44 19.44 19.44 0 +0.06(+0.33%)
Jul 02, 2018 19.05 19.42 18.98 19.37 3,072,215 +0.16(+0.83%)
Jun 29, 2018 19.41 19.50 19.18 19.21 3,327,702 -0.10(-0.54%)
Jun 28, 2018 19.31 19.43 18.83 19.32 5,377,072 -0.30(-1.55%)
Jun 27, 2018 20.26 20.37 19.54 19.62 4,723,321 -0.66(-3.24%)
Jun 26, 2018 20.42 20.43 20.14 20.28 2,888,296 -0.10(-0.47%)
Jun 25, 2018 21.06 21.08 20.31 20.38 3,792,425 -0.76(-3.60%)
Jun 22, 2018 21.28 21.32 21.09 21.14 4,338,027 -0.04(-0.19%)
Jun 21, 2018 21.81 21.81 21.06 21.18 3,430,145 -0.64(-2.94%)
Jun 20, 2018 22.13 22.21 21.78 21.82 1,475,325 -0.22(-1.02%)
Jun 19, 2018 21.64 22.07 21.58 22.04 2,715,873 +0.23(+1.06%)
Jun 18, 2018 21.75 21.98 21.72 21.81 2,788,706 -0.14(-0.62%)
Jun 15, 2018 22.21 22.21 21.94 4,438,012 -0.26(-1.19%)
Jun 14, 2018 22.21 22.31 22.09 22.21 2,321,445 +0.13(+0.58%)
Jun 13, 2018 22.24 22.34 22.07 22.08 2,942,387 -0.12(-0.54%)
Jun 12, 2018 22.56 22.58 22.13 22.20 2,336,971 -0.31(-1.39%)
Jun 11, 2018 22.34 22.68 22.28 22.51 2,076,920 +0.17(+0.75%)
Jun 08, 2018 21.95 22.35 21.94 22.35 2,540,906 +0.34(+1.56%)
Jun 07, 2018 22.16 22.19 21.90 22.00 3,106,814 -0.16(-0.72%)
Jun 06, 2018 22.16 2,417,670 +0.00(+0.00%)
Jun 05, 2018 21.95 22.51 21.94 22.16 4,895,046 +0.25(+1.13%)
Jun 04, 2018 21.99 22.15 21.86 21.91 2,255,677 +0.02(+0.07%)
Jun 01, 2018 21.89 21.98 21.74 21.90 2,790,734 +0.14(+0.63%)
May 31, 2018 22.18 22.20 21.76 21.76 5,599,036 -0.48(-2.16%)
May 30, 2018 22.39 22.39 22.12 22.24 2,622,767 +0.02(+0.11%)
May 29, 2018 22.14 22.37 22.00 22.22 2,692,979 -0.13(-0.57%)
May 25, 2018 22.35 22.35 22.35 0 -0.16(-0.71%)
May 24, 2018 22.42 22.57 22.35 22.51 2,040,936 +0.06(+0.29%)
May 23, 2018 22.47 22.57 22.37 22.44 2,225,764 -0.08(-0.36%)
May 22, 2018 22.45 22.65 22.26 22.52 3,425,813 +0.12(+0.54%)
May 21, 2018 22.66 22.73 22.36 22.40 2,960,186 -0.17(-0.75%)
May 18, 2018 22.81 22.84 22.51 22.57 2,595,358 -0.22(-0.98%)
May 17, 2018 22.86 23.15 22.71 22.79 2,050,414 -0.06(-0.28%)
May 16, 2018 22.75 22.94 22.66 22.86 2,203,437 +0.03(+0.14%)
May 15, 2018 22.89 23.25 22.77 22.83 3,250,775 -0.29(-1.25%)
May 14, 2018 23.13 23.34 21.70 23.11 14,614,368 -1.04(-4.31%)
May 11, 2018 23.82 24.35 23.75 24.15 4,424,937 +0.67(+2.86%)
May 10, 2018 23.17 23.51 22.98 23.48 1,848,788 +0.40(+1.73%)
May 09, 2018 22.96 23.25 22.47 23.08 3,889,870 +0.36(+1.59%)
May 08, 2018 22.89 23.07 22.45 22.72 4,397,130 -0.06(-0.28%)
May 07, 2018 22.74 23.06 22.14 22.79 6,035,397 +0.06(+0.28%)
May 04, 2018 22.51 23.13 22.31 22.72 3,801,613 +0.06(+0.25%)
May 03, 2018 23.41 23.62 22.55 22.67 6,378,989 -0.86(-3.64%)
May 02, 2018 25.66 25.66 23.38 23.52 10,011,416 -2.33(-9.01%)
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.