Xerox Corp (NY: XRX )

20.00 USD +0.28 (+1.42%)
Streaming Delayed Price Updated: 10:27 AM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2020 20.19 20.28 19.67 19.72 2,096,813 -0.36(-1.79%)
Oct 16, 2020 20.10 20.40 20.02 20.08 2,051,700 -0.04(-0.20%)
Oct 15, 2020 19.76 20.19 19.71 20.12 1,480,871 +0.11(+0.55%)
Oct 14, 2020 20.05 20.32 19.99 20.01 1,849,173 +0.08(+0.40%)
Oct 13, 2020 20.15 20.42 19.93 19.93 1,705,802 -0.22(-1.09%)
Oct 12, 2020 20.05 20.25 19.79 20.15 1,675,339 +0.27(+1.36%)
Oct 09, 2020 20.38 20.50 19.86 19.88 2,264,200 -0.28(-1.39%)
Oct 08, 2020 20.43 20.62 19.98 20.16 2,395,737 -0.07(-0.35%)
Oct 07, 2020 19.98 20.39 19.87 20.23 2,388,632 +0.52(+2.64%)
Oct 06, 2020 19.72 20.48 19.64 19.71 3,224,941 +0.07(+0.36%)
Oct 05, 2020 19.34 19.79 19.26 19.64 4,242,210 +0.59(+3.10%)
Oct 02, 2020 18.20 19.16 18.18 19.05 2,666,200 +0.38(+2.04%)
Oct 01, 2020 18.90 19.19 18.57 18.67 2,331,849 -0.10(-0.53%)
Sep 30, 2020 18.50 18.92 18.50 18.77 2,837,555 +0.31(+1.68%)
Sep 29, 2020 18.25 18.64 18.23 18.46 1,723,951 -0.12(-0.65%)
Sep 28, 2020 18.36 18.75 18.33 18.58 2,001,776 +0.60(+3.34%)
Sep 25, 2020 17.65 18.07 17.60 17.98 2,009,400 +0.19(+1.07%)
Sep 24, 2020 17.72 18.02 17.35 17.79 1,840,727 -0.02(-0.11%)
Sep 23, 2020 18.22 18.71 17.79 17.81 2,169,229 -0.43(-2.36%)
Sep 22, 2020 18.29 18.51 18.05 18.24 1,871,715 +0.17(+0.94%)
Sep 21, 2020 18.48 18.53 17.84 18.07 3,426,644 -0.85(-4.49%)
Sep 18, 2020 19.45 19.57 18.78 18.92 6,850,200 -0.56(-2.87%)
Sep 17, 2020 18.94 19.59 18.71 19.48 2,681,891 +0.24(+1.25%)
Sep 16, 2020 19.00 19.57 18.87 19.24 2,894,938 +0.34(+1.80%)
Sep 15, 2020 19.37 19.50 18.77 18.90 3,906,845 -0.33(-1.72%)
Sep 14, 2020 19.11 19.53 19.09 19.23 4,506,547 +0.14(+0.73%)
Sep 11, 2020 18.82 19.21 18.73 19.09 2,811,600 +0.46(+2.47%)
Sep 10, 2020 19.33 19.52 18.58 18.63 3,912,532 -0.38(-2.00%)
Sep 09, 2020 18.84 19.10 18.58 19.01 2,308,672 +0.36(+1.93%)
Sep 08, 2020 18.33 19.02 18.27 18.65 4,031,301 +0.00(+0.00%)
Sep 04, 2020 18.49 18.91 18.22 18.65 3,576,700 +0.28(+1.52%)
Sep 03, 2020 18.83 19.16 18.25 18.37 2,998,514 -0.37(-1.97%)
Sep 02, 2020 18.65 18.84 18.42 18.74 3,132,788 +0.23(+1.24%)
Sep 01, 2020 18.75 18.89 18.43 18.51 3,015,637 -0.35(-1.86%)
Aug 31, 2020 19.39 19.42 18.85 18.86 3,775,287 -0.67(-3.43%)
Aug 28, 2020 19.11 19.57 19.09 19.53 3,107,900 +0.43(+2.25%)
Aug 27, 2020 18.81 19.16 18.72 19.10 2,852,975 +0.31(+1.65%)
Aug 26, 2020 18.75 19.21 18.73 18.79 2,423,537 -0.12(-0.63%)
Aug 25, 2020 19.44 19.61 18.68 18.91 3,011,985 -0.39(-2.02%)
Aug 24, 2020 18.90 19.53 18.88 19.30 3,765,099 +0.54(+2.88%)
Aug 21, 2020 18.71 18.86 18.44 18.76 3,508,600 +0.01(+0.05%)
Aug 20, 2020 18.26 18.97 18.17 18.75 3,390,638 +0.54(+2.97%)
Aug 19, 2020 18.16 18.69 18.02 18.21 3,296,025 +0.02(+0.11%)
Aug 18, 2020 18.00 18.23 17.85 18.19 2,587,101 +0.08(+0.44%)
Aug 17, 2020 18.11 18.28 17.81 18.11 2,991,376 +0.32(+1.80%)
Aug 14, 2020 17.24 17.85 17.15 17.79 1,866,300 +0.29(+1.66%)
Aug 13, 2020 17.13 17.57 16.97 17.50 2,711,597 +0.20(+1.16%)
Aug 12, 2020 17.89 17.95 17.01 17.30 4,927,763 -0.39(-2.20%)
Aug 11, 2020 18.10 18.47 17.59 17.69 3,338,136 -0.14(-0.79%)
Aug 10, 2020 17.21 17.86 17.20 17.83 6,077,600 +1.07(+6.38%)
Aug 07, 2020 16.23 16.77 16.19 16.76 3,621,100 +0.41(+2.51%)
Aug 06, 2020 15.93 16.36 15.91 16.35 2,847,665 +0.23(+1.43%)
Aug 05, 2020 15.75 16.24 15.71 16.12 3,799,670 +0.44(+2.81%)
Aug 04, 2020 16.01 16.41 15.60 15.68 2,963,161 -0.33(-2.06%)
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.