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 (%)
Aug 31, 2020 16.23 16.26 15.78 15.79 4,510,195 -0.56(-3.43%)
Aug 28, 2020 16.00 16.38 15.98 16.35 3,712,892 +0.36(+2.25%)
Aug 27, 2020 15.74 16.03 15.67 15.99 3,408,343 +0.26(+1.65%)
Aug 26, 2020 15.69 16.08 15.68 15.73 2,895,309 -0.10(-0.63%)
Aug 25, 2020 16.27 16.41 15.64 15.83 3,598,306 -0.33(-2.02%)
Aug 24, 2020 15.82 16.35 15.80 16.16 4,498,024 +0.45(+2.88%)
Aug 21, 2020 15.66 15.79 15.44 15.70 4,191,594 +0.01(+0.05%)
Aug 20, 2020 15.28 15.88 15.21 15.69 4,050,669 +0.45(+2.97%)
Aug 19, 2020 15.20 15.64 15.08 15.24 3,937,638 +0.02(+0.11%)
Aug 18, 2020 15.07 15.26 14.94 15.23 3,090,713 +0.07(+0.44%)
Aug 17, 2020 15.16 15.30 14.91 15.16 3,573,686 +0.27(+1.80%)
Aug 14, 2020 14.43 14.94 14.36 14.89 2,229,599 +0.24(+1.66%)
Aug 13, 2020 14.34 14.71 14.20 14.65 3,239,444 +0.17(+1.16%)
Aug 12, 2020 14.97 15.03 14.24 14.48 5,887,015 -0.33(-2.20%)
Aug 11, 2020 15.15 15.46 14.72 14.81 3,987,947 -0.12(-0.79%)
Aug 10, 2020 14.41 14.95 14.40 14.92 7,260,683 +0.90(+6.38%)
Aug 07, 2020 13.59 14.04 13.55 14.03 4,325,994 +0.34(+2.51%)
Aug 06, 2020 13.33 13.69 13.32 13.69 3,401,999 +0.19(+1.43%)
Aug 05, 2020 13.18 13.59 13.15 13.49 4,539,324 +0.37(+2.81%)
Aug 04, 2020 13.40 13.74 13.06 13.12 3,539,978 -0.28(-2.06%)
Aug 03, 2020 13.88 13.90 13.27 13.40 4,550,413 -0.54(-3.84%)
Jul 31, 2020 13.48 13.96 13.02 13.94 10,422,836 +0.28(+2.02%)
Jul 30, 2020 13.02 13.88 12.72 13.66 6,755,794 +0.39(+2.90%)
Jul 29, 2020 12.65 13.38 12.41 13.28 6,892,593 +0.54(+4.27%)
Jul 28, 2020 13.42 13.71 12.58 12.73 5,616,814 -0.51(-3.86%)
Jul 27, 2020 13.13 13.24 12.82 13.24 4,436,986 +0.14(+1.09%)
Jul 24, 2020 13.56 13.95 13.04 13.10 6,346,288 -0.97(-6.90%)
Jul 23, 2020 14.11 14.28 13.78 14.07 3,209,768 -0.11(-0.77%)
Jul 22, 2020 14.04 14.38 13.91 14.18 2,189,556 +0.08(+0.53%)
Jul 21, 2020 14.25 14.62 14.08 14.10 3,590,721 +0.00(+0.00%)
Jul 20, 2020 14.36 14.52 14.09 14.10 2,963,977 -0.42(-2.88%)
Jul 17, 2020 14.61 14.74 14.42 14.52 2,782,608 +0.02(+0.12%)
Jul 16, 2020 14.24 14.72 14.11 14.51 4,736,936 +0.10(+0.70%)
Jul 15, 2020 13.79 14.47 13.75 14.41 8,386,303 +0.89(+6.56%)
Jul 14, 2020 13.12 13.53 12.94 13.52 5,328,255 +0.26(+1.96%)
Jul 13, 2020 13.11 13.68 13.02 13.26 4,642,031 +0.29(+2.26%)
Jul 10, 2020 12.15 12.97 12.15 12.97 4,232,810 +0.72(+5.88%)
Jul 09, 2020 12.93 12.93 12.14 12.25 4,931,868 -0.66(-5.12%)
Jul 08, 2020 12.72 13.02 12.57 12.91 6,803,839 +0.24(+1.92%)
Jul 07, 2020 13.12 13.26 12.65 12.66 4,981,629 -0.64(-4.78%)
Jul 06, 2020 13.51 13.59 13.02 13.30 6,938,227 +0.13(+1.02%)
Jul 02, 2020 12.95 13.53 12.93 13.17 5,340,740 +0.49(+3.83%)
Jul 01, 2020 12.85 13.12 12.60 12.68 5,854,117 -0.12(-0.92%)
Jun 30, 2020 12.79 13.06 12.64 12.80 6,416,679 -0.01(-0.07%)
Jun 29, 2020 12.59 12.95 12.35 12.81 3,678,932 +0.41(+3.31%)
Jun 26, 2020 12.77 12.83 12.31 12.40 5,346,586 -0.49(-3.77%)
Jun 25, 2020 12.62 12.89 12.36 12.88 4,136,003 +0.15(+1.16%)
Jun 24, 2020 13.26 13.27 12.58 12.73 4,878,888 -0.71(-5.27%)
Jun 23, 2020 13.71 13.82 13.41 13.44 3,513,800 -0.08(-0.61%)
Jun 22, 2020 13.30 13.54 13.06 13.52 4,343,592 +0.10(+0.74%)
Jun 19, 2020 13.94 13.95 13.34 13.43 4,997,201 -0.21(-1.51%)
Jun 18, 2020 13.59 13.94 13.51 13.63 3,228,125 -0.15(-1.08%)
Jun 17, 2020 14.31 14.35 13.76 13.78 3,139,649 -0.54(-3.74%)
Jun 16, 2020 14.50 14.71 13.96 14.31 5,051,225 +0.49(+3.57%)
Jun 15, 2020 13.38 14.04 13.18 13.82 6,833,731 -0.22(-1.58%)
Jun 12, 2020 13.94 14.13 13.40 14.04 5,114,310 +0.82(+6.23%)
Jun 11, 2020 13.66 13.90 13.19 13.22 5,384,418 -1.43(-9.78%)
Jun 10, 2020 15.58 15.68 14.65 14.65 4,342,845 -0.92(-5.92%)
Jun 09, 2020 15.91 15.95 15.40 15.57 5,307,713 -0.78(-4.78%)
Jun 08, 2020 16.41 16.64 15.80 16.36 5,917,780 +1.16(+7.64%)
Jun 05, 2020 15.60 15.94 15.17 15.20 6,658,480 +0.64(+4.41%)
Jun 04, 2020 14.69 14.88 14.36 14.55 4,179,032 -0.22(-1.50%)
Jun 03, 2020 14.44 15.16 14.41 14.78 4,488,381 +0.61(+4.30%)
Jun 02, 2020 14.16 14.42 14.01 14.17 5,049,354 +0.17(+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.