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, 2019 24.99 25.08 24.60 24.74 5,302,306 -0.42(-1.65%)
Feb 27, 2019 25.12 25.24 24.96 25.16 3,711,102 -0.04(-0.16%)
Feb 26, 2019 25.15 25.43 25.08 25.20 3,684,240 -0.01(-0.03%)
Feb 25, 2019 25.38 25.59 25.16 25.20 2,999,480 -0.01(-0.03%)
Feb 22, 2019 24.84 25.42 24.80 25.21 3,781,230 +0.13(+0.51%)
Feb 21, 2019 24.74 25.13 24.72 25.08 4,062,022 +0.37(+1.49%)
Feb 20, 2019 24.61 24.83 24.51 24.71 3,857,046 +0.18(+0.72%)
Feb 19, 2019 24.39 24.77 24.36 24.54 4,312,768 +0.15(+0.62%)
Feb 15, 2019 24.10 24.42 24.01 24.39 4,417,993 +0.50(+2.11%)
Feb 14, 2019 23.79 24.11 23.75 23.88 3,853,768 -0.14(-0.57%)
Feb 13, 2019 24.19 24.30 23.97 24.02 3,832,933 -0.07(-0.30%)
Feb 12, 2019 23.58 24.26 23.58 24.09 4,928,640 +0.64(+2.73%)
Feb 11, 2019 23.44 23.66 23.36 23.45 3,205,015 +0.16(+0.69%)
Feb 08, 2019 23.00 23.41 22.98 23.29 3,209,917 +0.09(+0.38%)
Feb 07, 2019 23.38 23.61 23.02 23.20 3,820,702 -0.36(-1.53%)
Feb 06, 2019 23.27 23.63 23.07 23.56 4,482,880 +0.36(+1.55%)
Feb 05, 2019 23.01 23.22 22.67 23.20 6,748,252 +0.24(+1.05%)
Feb 04, 2019 22.86 22.97 22.65 22.96 3,637,865 +0.13(+0.56%)
Feb 01, 2019 22.69 22.95 22.59 22.83 5,430,717 +0.25(+1.10%)
Jan 31, 2019 22.47 22.90 22.35 22.59 7,456,975 +0.04(+0.18%)
Jan 30, 2019 22.10 22.67 21.67 22.55 8,527,123 +0.87(+4.03%)
Jan 29, 2019 20.54 21.84 20.49 21.67 13,139,858 +2.22(+11.40%)
Jan 28, 2019 19.38 19.59 19.23 19.45 4,273,823 -0.19(-0.98%)
Jan 25, 2019 19.39 19.67 19.35 19.65 4,308,826 +0.50(+2.59%)
Jan 24, 2019 18.89 19.53 18.83 19.15 3,458,016 +0.28(+1.49%)
Jan 23, 2019 18.74 18.88 18.60 18.87 5,030,452 +0.15(+0.81%)
Jan 22, 2019 18.72 18.86 18.55 18.72 5,538,425 -0.04(-0.21%)
Jan 18, 2019 18.63 19.07 18.57 18.76 5,604,459 +0.25(+1.34%)
Jan 17, 2019 18.49 18.61 18.20 18.51 3,738,330 +0.01(+0.04%)
Jan 16, 2019 18.19 18.52 18.04 18.50 4,181,658 +0.24(+1.32%)
Jan 15, 2019 17.90 18.33 17.88 18.26 3,529,965 +0.41(+2.29%)
Jan 14, 2019 17.54 17.98 17.48 17.85 4,147,962 +0.13(+0.72%)
Jan 11, 2019 17.57 17.73 17.20 17.73 5,484,051 -0.01(-0.05%)
Jan 10, 2019 17.41 17.76 17.33 17.73 4,162,515 +0.21(+1.19%)
Jan 09, 2019 17.37 17.67 17.34 17.53 4,384,469 +0.25(+1.44%)
Jan 08, 2019 16.88 17.29 16.81 17.28 4,437,400 +0.55(+3.30%)
Jan 07, 2019 16.40 16.91 16.36 16.72 4,112,042 +0.35(+2.15%)
Jan 04, 2019 16.11 16.61 16.03 16.37 5,691,892 +0.61(+3.86%)
Jan 03, 2019 15.95 16.12 15.49 15.76 4,234,402 -0.35(-2.19%)
Jan 02, 2019 15.60 16.24 15.48 16.12 4,655,093 +0.30(+1.87%)
Dec 31, 2018 15.77 15.87 15.32 15.82 4,324,814 +0.09(+0.56%)
Dec 28, 2018 15.67 16.00 15.60 15.73 5,442,583 -0.02(-0.15%)
Dec 27, 2018 15.61 15.76 14.95 15.76 5,220,864 -0.02(-0.10%)
Dec 26, 2018 15.22 15.79 14.88 15.77 5,160,039 +0.62(+4.12%)
Dec 24, 2018 15.20 15.60 14.98 15.15 2,365,439 -0.33(-2.12%)
Dec 21, 2018 15.79 16.03 15.29 15.48 12,572,375 -0.18(-1.18%)
Dec 20, 2018 16.48 16.52 15.51 15.66 9,162,304 -0.89(-5.37%)
Dec 19, 2018 17.01 17.33 16.30 16.55 7,603,660 -0.32(-1.90%)
Dec 18, 2018 17.29 17.67 16.60 16.87 8,153,137 -0.18(-1.03%)
Dec 17, 2018 19.45 19.49 16.88 17.05 15,143,449 -2.53(-12.92%)
Dec 14, 2018 19.61 19.81 19.52 19.57 3,759,122 -0.24(-1.21%)
Dec 13, 2018 20.24 20.35 19.66 19.82 3,278,447 -0.34(-1.67%)
Dec 12, 2018 20.29 20.48 20.14 20.15 2,399,113 +0.10(+0.52%)
Dec 11, 2018 20.25 20.25 19.79 20.05 3,095,584 +0.03(+0.16%)
Dec 10, 2018 20.37 20.42 19.54 20.02 3,882,790 -0.41(-2.00%)
Dec 07, 2018 21.22 21.31 20.32 20.42 4,313,198 -0.90(-4.24%)
Dec 06, 2018 21.02 21.34 20.72 21.33 4,874,407 -0.05(-0.23%)
Dec 04, 2018 21.87 22.03 21.22 21.38 6,241,222 -0.64(-2.91%)
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.