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 (%)
May 31, 2019 24.87 24.88 24.34 24.51 3,855,548 -0.76(-3.01%)
May 30, 2019 25.38 25.43 25.14 25.27 1,654,308 +0.01(+0.03%)
May 29, 2019 25.52 25.62 25.19 25.26 1,726,285 -0.51(-1.99%)
May 28, 2019 25.62 26.01 25.48 25.77 3,847,242 +0.22(+0.88%)
May 24, 2019 25.73 25.86 25.46 25.55 1,898,296 +0.02(+0.09%)
May 23, 2019 25.09 25.55 24.80 25.52 2,042,566 +0.02(+0.09%)
May 22, 2019 26.12 26.12 25.44 25.50 2,919,980 -0.85(-3.22%)
May 21, 2019 25.96 26.40 25.96 26.35 4,427,169 +0.63(+2.46%)
May 20, 2019 25.48 25.94 25.34 25.72 1,819,866 -0.14(-0.56%)
May 17, 2019 25.73 26.24 25.56 25.86 2,608,752 -0.14(-0.52%)
May 16, 2019 25.72 26.25 25.68 26.00 2,748,915 +0.39(+1.53%)
May 15, 2019 25.11 25.65 24.93 25.60 2,057,202 +0.43(+1.72%)
May 14, 2019 25.02 25.44 24.96 25.17 2,619,476 +0.21(+0.83%)
May 13, 2019 25.20 25.28 24.74 24.96 3,192,278 -0.84(-3.26%)
May 10, 2019 25.52 25.93 25.14 25.80 3,273,618 +0.05(+0.19%)
May 09, 2019 25.40 25.84 25.11 25.76 4,867,863 +0.06(+0.25%)
May 08, 2019 26.09 26.22 25.65 25.69 4,576,432 -0.46(-1.78%)
May 07, 2019 25.88 26.41 25.80 26.16 4,127,275 +0.02(+0.06%)
May 06, 2019 25.77 26.20 25.64 26.14 3,084,176 -0.24(-0.91%)
May 03, 2019 26.58 26.67 26.24 26.38 2,949,866 +0.00(+0.00%)
May 02, 2019 26.42 26.62 26.05 26.38 2,843,021 -0.25(-0.93%)
May 01, 2019 26.95 27.03 26.62 26.63 2,082,695 -0.08(-0.30%)
Apr 30, 2019 26.33 26.77 26.18 26.71 3,600,953 +0.26(+1.00%)
Apr 29, 2019 25.90 26.64 25.86 26.44 3,632,555 +0.58(+2.23%)
Apr 26, 2019 25.76 26.28 25.56 25.87 3,495,449 +0.08(+0.31%)
Apr 25, 2019 26.69 26.77 25.19 25.79 4,574,088 -1.18(-4.39%)
Apr 24, 2019 27.42 27.42 26.92 26.97 3,656,992 -0.40(-1.46%)
Apr 23, 2019 27.20 27.59 26.96 27.37 4,609,936 +0.30(+1.12%)
Apr 22, 2019 27.49 27.55 26.76 27.07 5,094,430 -0.60(-2.17%)
Apr 18, 2019 27.75 28.01 27.61 27.67 3,429,374 -0.09(-0.32%)
Apr 17, 2019 28.02 28.17 27.65 27.76 2,499,138 -0.26(-0.94%)
Apr 16, 2019 27.76 28.03 27.69 28.02 2,582,691 +0.38(+1.36%)
Apr 15, 2019 27.51 27.77 27.51 27.65 1,906,359 +0.11(+0.41%)
Apr 12, 2019 27.69 27.73 27.45 27.53 1,807,116 +0.11(+0.41%)
Apr 11, 2019 27.22 27.49 27.17 27.42 2,549,537 +0.33(+1.21%)
Apr 10, 2019 26.58 27.19 26.53 27.09 2,318,695 +0.48(+1.80%)
Apr 09, 2019 26.89 26.95 26.53 26.61 2,088,909 -0.41(-1.51%)
Apr 08, 2019 26.64 27.08 26.64 27.02 3,629,695 +0.30(+1.11%)
Apr 05, 2019 26.48 26.87 26.48 26.72 3,009,945 +0.26(+1.00%)
Apr 04, 2019 26.51 26.67 26.38 26.46 1,171,494 -0.03(-0.12%)
Apr 03, 2019 26.53 26.96 26.36 26.49 2,998,738 +0.11(+0.42%)
Apr 02, 2019 26.36 26.54 26.23 26.38 4,261,040 -0.05(-0.18%)
Apr 01, 2019 26.04 26.50 26.04 26.43 4,396,148 +0.82(+3.22%)
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%)
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.