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 (%)
Mar 29, 2019 25.79 25.94 25.45 25.60 5,068,619 -0.02(-0.09%)
Mar 28, 2019 25.35 25.72 25.35 25.63 3,782,538 +0.20(+0.79%)
Mar 27, 2019 25.72 25.72 25.20 25.43 3,815,680 -0.22(-0.84%)
Mar 26, 2019 25.21 25.64 25.16 25.64 3,106,807 +0.71(+2.86%)
Mar 25, 2019 24.77 25.04 24.47 24.93 3,792,281 +0.06(+0.23%)
Mar 22, 2019 26.18 26.18 24.85 24.88 4,195,788 -1.47(-5.59%)
Mar 21, 2019 25.62 26.48 25.61 26.35 3,348,798 +0.72(+2.81%)
Mar 20, 2019 25.49 25.83 25.27 25.63 3,003,385 +0.10(+0.41%)
Mar 19, 2019 25.69 25.89 25.46 25.52 4,728,467 -0.10(-0.41%)
Mar 18, 2019 25.32 25.73 25.25 25.63 3,499,097 +0.32(+1.27%)
Mar 15, 2019 24.89 25.40 24.85 25.31 5,627,691 +0.42(+1.71%)
Mar 14, 2019 25.23 25.26 24.44 24.88 4,251,714 -0.38(-1.49%)
Mar 13, 2019 25.00 25.36 25.00 25.26 3,145,497 +0.34(+1.35%)
Mar 12, 2019 24.97 25.05 24.75 24.92 3,212,954 -0.02(-0.06%)
Mar 11, 2019 24.38 24.95 24.34 24.94 2,862,238 +0.68(+2.81%)
Mar 08, 2019 23.91 24.32 23.82 24.26 2,686,443 +0.05(+0.20%)
Mar 07, 2019 24.67 24.67 24.18 24.21 3,898,955 -0.49(-1.98%)
Mar 06, 2019 24.85 25.01 24.67 24.70 3,536,230 -0.19(-0.77%)
Mar 05, 2019 25.12 25.21 24.82 24.89 2,961,256 -0.22(-0.86%)
Mar 04, 2019 25.12 25.21 24.67 25.11 3,202,362 +0.06(+0.22%)
Mar 01, 2019 24.91 25.24 24.91 25.05 3,419,257 +0.31(+1.26%)
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%)
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.