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 30, 2019 23.31 23.57 23.08 23.21 2,565,036 +0.16(+0.70%)
Aug 29, 2019 22.61 23.14 22.61 23.05 1,880,037 +0.78(+3.49%)
Aug 28, 2019 21.96 22.47 21.96 22.27 2,641,376 +0.26(+1.20%)
Aug 27, 2019 21.86 22.49 21.82 22.01 2,668,401 -0.49(-2.17%)
Aug 26, 2019 22.55 22.73 22.41 22.50 2,003,446 +0.26(+1.15%)
Aug 23, 2019 22.61 22.91 22.15 22.24 3,273,743 -0.66(-2.90%)
Aug 22, 2019 23.03 23.27 22.87 22.91 2,646,223 +0.02(+0.07%)
Aug 21, 2019 22.79 23.05 22.66 22.89 1,983,662 +0.41(+1.82%)
Aug 20, 2019 22.57 22.76 22.44 22.48 1,858,338 -0.22(-0.99%)
Aug 19, 2019 23.23 23.37 22.66 22.71 2,186,426 -0.17(-0.73%)
Aug 16, 2019 22.59 22.90 22.50 22.87 1,879,686 +0.51(+2.29%)
Aug 15, 2019 22.09 22.44 21.94 22.36 3,367,504 +0.28(+1.27%)
Aug 14, 2019 22.22 22.50 21.98 22.08 3,571,779 -0.62(-2.72%)
Aug 13, 2019 22.42 23.23 22.39 22.70 2,588,845 +0.21(+0.93%)
Aug 12, 2019 22.36 22.50 22.08 22.49 2,439,787 -0.09(-0.39%)
Aug 09, 2019 23.75 23.75 22.56 22.58 3,245,765 -1.22(-5.11%)
Aug 08, 2019 23.55 23.87 23.39 23.79 2,271,421 +0.38(+1.61%)
Aug 07, 2019 23.15 23.52 22.81 23.42 2,517,135 -0.03(-0.14%)
Aug 06, 2019 23.47 23.63 23.11 23.45 3,211,487 -0.04(-0.17%)
Aug 05, 2019 23.79 23.96 23.30 23.49 3,449,164 -0.99(-4.05%)
Aug 02, 2019 25.24 25.35 24.10 24.48 4,875,892 -0.85(-3.35%)
Aug 01, 2019 25.65 26.19 25.11 25.33 3,043,418 -0.37(-1.43%)
Jul 31, 2019 25.93 25.98 25.08 25.70 7,326,607 -0.54(-2.07%)
Jul 30, 2019 26.87 26.88 25.86 26.24 6,806,984 -0.93(-3.42%)
Jul 29, 2019 27.54 27.54 27.03 27.17 2,500,739 -0.39(-1.42%)
Jul 26, 2019 27.69 27.86 27.55 27.57 1,802,120 -0.09(-0.32%)
Jul 25, 2019 27.99 28.16 27.60 27.65 2,525,938 -0.44(-1.57%)
Jul 24, 2019 28.16 28.16 27.65 28.09 2,451,460 +0.30(+1.07%)
Jul 23, 2019 27.50 27.82 27.20 27.80 1,784,941 +0.55(+2.03%)
Jul 22, 2019 27.48 27.62 27.17 27.24 2,432,873 -0.21(-0.76%)
Jul 19, 2019 28.25 28.25 27.44 27.45 2,282,252 -0.73(-2.59%)
Jul 18, 2019 27.85 28.22 27.73 28.18 1,737,537 +0.27(+0.98%)
Jul 17, 2019 28.26 28.37 27.88 27.91 2,242,086 -0.36(-1.27%)
Jul 16, 2019 28.03 28.53 27.97 28.27 2,293,290 +0.24(+0.86%)
Jul 15, 2019 28.29 28.44 27.85 28.03 1,752,387 -0.29(-1.02%)
Jul 12, 2019 28.12 28.49 28.07 28.32 1,814,111 +0.36(+1.29%)
Jul 11, 2019 28.44 28.50 27.77 27.96 2,428,028 -0.45(-1.58%)
Jul 10, 2019 28.88 29.01 28.41 28.41 2,655,664 -0.38(-1.31%)
Jul 09, 2019 28.33 28.84 28.25 28.78 2,273,009 +0.23(+0.81%)
Jul 08, 2019 28.89 29.00 28.44 28.55 1,962,585 -0.62(-2.14%)
Jul 05, 2019 28.88 29.21 28.67 29.17 1,672,719 -0.03(-0.11%)
Jul 03, 2019 28.73 29.28 28.54 29.21 1,006,604 +0.67(+2.36%)
Jul 02, 2019 28.94 29.02 28.38 28.53 1,928,245 -0.48(-1.66%)
Jul 01, 2019 28.89 29.21 28.70 29.01 3,115,373 +0.66(+2.34%)
Jun 28, 2019 28.37 28.51 28.08 28.35 3,466,346 +0.06(+0.23%)
Jun 27, 2019 28.15 28.35 28.09 28.29 1,419,679 +0.02(+0.08%)
Jun 26, 2019 28.04 28.31 27.99 28.26 2,120,211 +0.43(+1.55%)
Jun 25, 2019 27.85 28.07 27.77 27.83 2,423,704 -0.05(-0.17%)
Jun 24, 2019 28.32 28.52 27.80 27.88 1,951,057 -0.35(-1.25%)
Jun 21, 2019 28.29 28.47 28.21 28.23 4,112,976 -0.15(-0.54%)
Jun 20, 2019 28.33 28.44 28.01 28.38 2,569,737 +0.39(+1.40%)
Jun 19, 2019 28.00 28.10 27.70 27.99 2,327,390 +0.06(+0.20%)
Jun 18, 2019 27.65 28.09 27.55 27.93 2,802,950 +0.49(+1.78%)
Jun 17, 2019 27.57 27.65 27.30 27.45 2,364,706 -0.11(-0.41%)
Jun 14, 2019 27.98 27.99 27.52 27.56 1,836,843 -0.60(-2.13%)
Jun 13, 2019 28.03 28.23 27.92 28.16 2,352,306 +0.21(+0.74%)
Jun 12, 2019 27.85 28.21 27.85 27.95 2,256,783 -0.09(-0.31%)
Jun 11, 2019 28.02 28.16 27.74 28.04 2,220,969 +0.26(+0.95%)
Jun 10, 2019 27.44 28.02 27.44 27.77 1,636,437 +0.42(+1.55%)
Jun 07, 2019 27.32 27.60 27.22 27.35 1,920,904 +0.10(+0.38%)
Jun 06, 2019 26.84 27.29 26.80 27.24 2,539,961 +0.49(+1.82%)
Jun 05, 2019 26.75 27.02 26.51 26.76 2,322,405 +0.10(+0.36%)
Jun 04, 2019 25.04 26.68 25.04 26.66 4,266,981 +1.86(+7.49%)
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.