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 (%)
Oct 31, 2017 24.13 24.54 23.89 24.27 4,438,828 +0.06(+0.26%)
Oct 30, 2017 24.22 24.48 23.90 24.20 4,228,494 -0.20(-0.82%)
Oct 27, 2017 24.54 24.63 23.52 24.40 6,675,969 -0.14(-0.55%)
Oct 26, 2017 26.28 26.28 23.87 24.54 8,742,040 -1.96(-7.40%)
Oct 25, 2017 26.76 26.84 26.38 26.50 2,338,638 -0.28(-1.05%)
Oct 24, 2017 26.69 26.92 26.61 26.78 1,435,966 +0.14(+0.51%)
Oct 23, 2017 26.81 26.92 26.62 26.64 1,255,581 -0.08(-0.30%)
Oct 20, 2017 26.67 26.90 26.58 26.72 2,874,555 +0.22(+0.85%)
Oct 19, 2017 26.14 26.51 26.03 26.50 1,979,362 +0.21(+0.79%)
Oct 18, 2017 26.27 26.52 26.18 26.29 1,449,720 +0.07(+0.27%)
Oct 17, 2017 26.44 26.49 26.13 26.22 1,492,247 -0.27(-1.03%)
Oct 16, 2017 26.48 26.52 26.28 26.49 1,182,276 +0.06(+0.24%)
Oct 13, 2017 26.27 26.61 26.17 26.43 2,250,154 +0.24(+0.92%)
Oct 12, 2017 26.17 26.27 26.05 26.19 1,471,563 -0.02(-0.09%)
Oct 11, 2017 26.17 26.25 26.08 26.21 1,335,682 +0.02(+0.09%)
Oct 10, 2017 26.24 26.36 26.11 26.19 1,342,909 +0.08(+0.31%)
Oct 09, 2017 26.42 26.52 26.08 26.11 1,817,933 -0.25(-0.94%)
Oct 06, 2017 26.41 26.41 26.24 26.36 1,254,928 -0.09(-0.33%)
Oct 05, 2017 26.30 26.59 26.26 26.44 2,285,100 +0.14(+0.52%)
Oct 04, 2017 26.48 26.59 26.26 26.31 2,480,009 -0.19(-0.73%)
Oct 03, 2017 26.79 26.98 26.48 26.50 1,938,891 -0.29(-1.08%)
Oct 02, 2017 26.63 26.97 26.61 26.79 1,905,383 +0.14(+0.51%)
Sep 29, 2017 27.09 27.09 26.63 26.65 1,769,355 -0.46(-1.68%)
Sep 28, 2017 27.00 27.14 26.84 27.11 2,230,477 -0.07(-0.27%)
Sep 27, 2017 27.32 26.88 27.18 1,950,919 +0.19(+0.71%)
Sep 26, 2017 26.73 27.06 26.73 26.99 2,628,467 +0.37(+1.38%)
Sep 25, 2017 26.42 26.64 26.28 26.62 1,535,362 +0.10(+0.36%)
Sep 22, 2017 26.32 26.57 26.22 26.52 1,769,636 +0.16(+0.61%)
Sep 21, 2017 26.28 26.42 26.16 26.36 2,095,122 +0.04(+0.15%)
Sep 20, 2017 25.97 26.38 25.96 26.32 2,987,177 +0.35(+1.36%)
Sep 19, 2017 25.94 26.06 25.84 25.97 1,823,294 +0.12(+0.46%)
Sep 18, 2017 26.18 26.21 25.75 25.85 2,211,076 -0.28(-1.07%)
Sep 15, 2017 26.08 26.23 26.00 26.13 3,582,641 -0.14(-0.52%)
Sep 14, 2017 26.08 26.28 25.98 26.27 1,219,043 +0.07(+0.28%)
Sep 13, 2017 26.10 26.20 25.95 26.20 1,080,797 -0.06(-0.24%)
Sep 12, 2017 25.89 26.31 25.82 26.26 1,944,879 +0.59(+2.31%)
Sep 11, 2017 25.42 25.75 25.36 25.67 1,543,744 +0.40(+1.58%)
Sep 08, 2017 25.42 25.54 25.25 25.27 1,991,311 -0.26(-1.00%)
Sep 07, 2017 25.75 25.80 25.52 25.52 1,527,668 -0.22(-0.84%)
Sep 06, 2017 25.80 25.89 25.72 25.74 2,820,163 +0.02(+0.09%)
Sep 05, 2017 26.01 26.07 25.60 25.72 1,417,558 -0.35(-1.35%)
Sep 01, 2017 25.89 26.10 25.89 26.07 1,121,783 +0.23(+0.90%)
Aug 31, 2017 25.90 25.96 25.74 25.84 2,580,069 -0.02(-0.09%)
Aug 30, 2017 25.80 25.94 25.66 25.86 1,348,577 +0.05(+0.19%)
Aug 29, 2017 25.70 25.88 25.64 25.81 1,403,662 -0.06(-0.22%)
Aug 28, 2017 25.96 26.01 25.77 25.87 2,140,347 +0.04(+0.15%)
Aug 25, 2017 25.75 25.91 25.74 25.83 1,226,503 +0.17(+0.66%)
Aug 24, 2017 25.62 25.85 25.42 25.66 2,603,945 +0.17(+0.66%)
Aug 23, 2017 25.02 25.54 25.01 25.49 3,100,244 +0.27(+1.08%)
Aug 22, 2017 25.09 25.26 25.01 25.22 1,363,297 +0.22(+0.86%)
Aug 21, 2017 25.13 25.14 24.88 25.00 1,816,871 -0.18(-0.70%)
Aug 18, 2017 25.42 25.48 25.17 25.18 2,330,840 -0.32(-1.26%)
Aug 17, 2017 25.82 25.87 25.50 25.50 2,369,772 -0.45(-1.73%)
Aug 16, 2017 25.96 25.99 25.78 25.95 1,994,332 +0.10(+0.40%)
Aug 15, 2017 25.74 25.91 25.54 25.84 2,170,100 +0.12(+0.47%)
Aug 14, 2017 25.60 25.76 25.48 25.72 2,160,735 +0.38(+1.48%)
Aug 11, 2017 25.15 25.43 25.14 25.35 2,172,143 +0.18(+0.70%)
Aug 10, 2017 25.76 25.86 25.13 25.17 4,019,614 -0.69(-2.66%)
Aug 09, 2017 25.67 25.90 25.57 25.86 2,501,570 -0.01(-0.03%)
Aug 08, 2017 25.97 26.14 25.81 25.87 2,991,889 -0.16(-0.62%)
Aug 07, 2017 25.80 26.10 25.72 26.03 1,842,094 +0.23(+0.90%)
Aug 04, 2017 25.86 25.57 25.80 3,153,393 +0.10(+0.37%)
Aug 03, 2017 26.08 26.16 25.62 25.70 2,856,092 -0.36(-1.38%)
Aug 02, 2017 26.07 26.41 25.85 26.06 4,762,108 +0.07(+0.28%)
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.