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 (%)
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%)
Aug 01, 2017 24.78 26.05 24.78 25.99 7,201,101 +1.43(+5.84%)
Jul 31, 2017 24.43 24.56 24.31 24.55 8,005,031 +0.19(+0.79%)
Jul 28, 2017 24.40 24.43 24.15 24.36 3,172,480 -0.12(-0.49%)
Jul 27, 2017 24.48 24.75 24.25 24.48 3,436,811 +0.07(+0.29%)
Jul 26, 2017 24.88 24.88 24.33 24.41 2,905,586 -0.43(-1.74%)
Jul 25, 2017 24.49 24.95 24.46 24.84 6,803,053 +0.38(+1.54%)
Jul 24, 2017 23.80 24.51 23.68 24.47 5,184,694 +0.89(+3.77%)
Jul 21, 2017 23.46 23.59 23.35 23.58 2,686,669 +0.03(+0.14%)
Jul 20, 2017 23.59 23.69 23.46 23.55 5,621,871 +0.02(+0.10%)
Jul 19, 2017 23.52 23.62 23.38 23.52 1,903,494 +0.06(+0.27%)
Jul 18, 2017 23.50 23.53 23.25 23.46 1,998,884 -0.04(-0.17%)
Jul 17, 2017 23.51 23.58 23.42 23.50 1,717,426 -0.06(-0.24%)
Jul 14, 2017 23.42 23.65 23.41 23.55 2,267,585 +0.14(+0.62%)
Jul 13, 2017 23.23 23.52 23.16 23.41 3,584,349 +0.16(+0.69%)
Jul 12, 2017 23.31 23.39 23.14 23.25 2,438,583 +0.11(+0.48%)
Jul 11, 2017 23.11 23.39 23.07 23.14 4,793,955 +0.02(+0.07%)
Jul 10, 2017 23.06 23.19 22.97 23.12 2,922,733 +0.08(+0.35%)
Jul 07, 2017 22.75 23.15 22.75 23.04 3,958,923 +0.34(+1.52%)
Jul 06, 2017 22.61 22.79 22.46 22.70 3,833,305 -0.08(-0.35%)
Jul 05, 2017 23.14 23.22 22.69 22.78 3,673,053 -0.32(-1.39%)
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.