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 (%)
Dec 31, 2019 29.89 30.13 29.85 29.96 1,698,169 -0.02(-0.08%)
Dec 30, 2019 30.18 30.24 29.82 29.99 1,333,286 -0.13(-0.43%)
Dec 27, 2019 30.31 30.46 30.02 30.12 1,441,679 -0.14(-0.45%)
Dec 26, 2019 30.11 30.37 30.11 30.26 962,222 +0.09(+0.29%)
Dec 24, 2019 30.21 30.29 30.09 30.17 516,071 +0.02(+0.05%)
Dec 23, 2019 30.12 30.28 30.07 30.15 1,471,492 +0.00(+0.00%)
Dec 20, 2019 30.03 30.32 29.95 30.15 5,912,024 +0.26(+0.86%)
Dec 19, 2019 30.20 30.43 29.86 29.89 2,709,266 -0.21(-0.70%)
Dec 18, 2019 29.81 30.41 29.76 30.10 3,371,927 +0.17(+0.57%)
Dec 17, 2019 29.92 30.08 29.84 29.93 3,172,038 +0.22(+0.73%)
Dec 16, 2019 29.90 30.08 29.70 29.71 2,428,904 -0.02(-0.08%)
Dec 13, 2019 29.87 30.16 29.30 29.74 2,207,238 -0.23(-0.75%)
Dec 12, 2019 29.31 30.01 29.31 29.97 2,564,691 +0.48(+1.64%)
Dec 11, 2019 29.59 29.76 29.25 29.48 2,187,838 -0.19(-0.65%)
Dec 10, 2019 30.03 30.18 29.58 29.67 4,725,256 -0.44(-1.47%)
Dec 09, 2019 30.55 30.74 30.02 30.12 3,532,863 -0.37(-1.22%)
Dec 06, 2019 30.68 31.05 30.43 30.49 2,262,487 -0.04(-0.13%)
Dec 05, 2019 31.02 31.17 30.50 30.53 2,920,107 -0.43(-1.38%)
Dec 04, 2019 30.94 31.32 30.91 30.96 1,821,000 +0.08(+0.26%)
Dec 03, 2019 30.69 30.94 30.14 30.88 3,999,318 -0.20(-0.65%)
Dec 02, 2019 31.44 31.51 30.98 31.08 1,760,838 -0.35(-1.10%)
Nov 29, 2019 31.21 31.63 31.18 31.43 1,409,471 +0.11(+0.34%)
Nov 27, 2019 31.05 31.37 30.84 31.32 1,611,638 +0.40(+1.31%)
Nov 26, 2019 31.20 31.35 30.90 30.92 3,329,807 -0.37(-1.19%)
Nov 25, 2019 31.60 31.60 31.04 31.29 3,511,021 -0.24(-0.77%)
Nov 22, 2019 31.23 31.72 31.09 31.53 1,890,361 +0.30(+0.96%)
Nov 21, 2019 31.03 31.44 30.87 31.23 2,676,716 +0.31(+1.02%)
Nov 20, 2019 30.97 31.18 30.72 30.92 3,077,774 -0.31(-1.01%)
Nov 19, 2019 31.78 31.86 31.06 31.23 3,744,067 -0.49(-1.55%)
Nov 18, 2019 31.13 31.83 31.05 31.73 2,778,080 +0.29(+0.92%)
Nov 15, 2019 31.51 31.64 31.12 31.43 2,820,305 +0.23(+0.75%)
Nov 14, 2019 30.51 31.44 30.47 31.20 4,172,069 +0.85(+2.79%)
Nov 13, 2019 30.11 30.50 29.99 30.35 1,921,088 +0.12(+0.40%)
Nov 12, 2019 31.01 31.01 30.01 30.23 4,033,800 -0.73(-2.37%)
Nov 11, 2019 31.11 31.64 30.59 30.97 2,553,839 -0.40(-1.26%)
Nov 08, 2019 30.34 31.79 30.12 31.36 5,880,064 +1.24(+4.13%)
Nov 07, 2019 30.70 31.12 30.05 30.12 7,229,923 -0.28(-0.93%)
Nov 06, 2019 29.36 30.68 29.14 30.40 13,457,138 +1.04(+3.55%)
Nov 05, 2019 29.46 29.86 29.10 29.36 4,046,564 +1.37(+4.90%)
Nov 04, 2019 26.99 28.09 26.80 27.99 2,355,528 +0.96(+3.55%)
Nov 01, 2019 27.48 27.50 26.99 27.03 2,376,949 -0.36(-1.33%)
Oct 31, 2019 27.55 27.64 27.20 27.39 3,595,701 -0.15(-0.56%)
Oct 30, 2019 27.47 28.03 26.99 27.54 3,609,390 -0.24(-0.87%)
Oct 29, 2019 26.49 28.95 26.49 27.79 7,834,362 +2.93(+11.79%)
Oct 28, 2019 24.80 25.04 24.72 24.86 1,762,955 +0.23(+0.92%)
Oct 25, 2019 24.44 24.78 24.42 24.63 1,784,818 +0.11(+0.43%)
Oct 24, 2019 24.90 25.02 24.45 24.52 1,364,724 -0.24(-0.98%)
Oct 23, 2019 24.30 24.81 24.16 24.77 1,879,670 +0.26(+1.05%)
Oct 22, 2019 24.17 24.63 24.08 24.51 1,469,148 +0.32(+1.34%)
Oct 21, 2019 24.20 24.47 24.13 24.19 1,407,388 +0.13(+0.54%)
Oct 18, 2019 23.75 24.20 23.75 24.06 1,930,497 +0.19(+0.78%)
Oct 17, 2019 23.85 23.96 23.68 23.87 896,272 +0.10(+0.41%)
Oct 16, 2019 24.00 24.20 23.70 23.77 1,891,736 -0.31(-1.31%)
Oct 15, 2019 23.68 24.27 23.65 24.09 1,605,546 +0.47(+1.98%)
Oct 14, 2019 23.69 23.74 23.45 23.62 1,587,684 -0.12(-0.51%)
Oct 11, 2019 23.60 24.06 23.51 23.74 2,462,300 +0.48(+2.05%)
Oct 10, 2019 23.21 23.59 23.19 23.27 1,653,213 +0.05(+0.21%)
Oct 09, 2019 23.08 23.36 22.89 23.22 1,506,190 +0.36(+1.59%)
Oct 08, 2019 23.82 23.94 22.84 22.85 2,566,013 -1.23(-5.10%)
Oct 07, 2019 23.78 24.31 23.68 24.08 2,361,034 +0.19(+0.81%)
Oct 04, 2019 23.77 23.96 23.39 23.89 1,769,952 +0.21(+0.89%)
Oct 03, 2019 23.32 23.69 23.09 23.68 1,735,632 +0.29(+1.24%)
Oct 02, 2019 23.55 23.64 23.12 23.39 1,849,626 -0.40(-1.70%)
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.