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 (%)
Mar 29, 2018 23.04 23.04 23.04 0 -0.06(-0.24%)
Mar 28, 2018 23.08 23.23 22.52 23.10 3,157,184 -0.12(-0.52%)
Mar 27, 2018 23.59 23.61 23.11 23.22 3,064,096 -0.32(-1.36%)
Mar 26, 2018 23.45 23.69 23.03 23.54 3,015,646 +0.48(+2.08%)
Mar 23, 2018 23.87 23.91 23.05 23.06 3,020,558 -0.80(-3.36%)
Mar 22, 2018 24.45 24.47 23.78 23.86 3,007,486 -0.85(-3.44%)
Mar 21, 2018 24.59 24.97 24.38 24.71 2,901,252 +0.03(+0.13%)
Mar 20, 2018 24.27 25.09 24.23 24.67 3,947,640 +0.50(+2.09%)
Mar 19, 2018 24.81 24.88 24.12 24.17 3,883,492 -0.73(-2.93%)
Mar 16, 2018 24.92 25.19 24.83 24.90 2,968,196 +0.04(+0.16%)
Mar 15, 2018 24.62 24.88 24.62 24.86 3,258,115 +0.24(+0.98%)
Mar 14, 2018 25.25 25.31 24.42 24.62 3,284,479 -0.47(-1.88%)
Mar 13, 2018 23.89 25.28 23.85 25.09 6,183,699 +1.32(+5.56%)
Mar 12, 2018 24.00 24.09 23.72 23.77 1,856,086 -0.18(-0.77%)
Mar 09, 2018 24.00 24.00 23.78 23.95 2,133,961 +0.07(+0.30%)
Mar 08, 2018 23.94 23.95 23.76 23.88 1,196,891 +0.00(+0.00%)
Mar 07, 2018 23.97 23.88 2,298,582 -0.17(-0.70%)
Mar 06, 2018 24.26 24.32 24.02 24.05 2,454,713 -0.20(-0.83%)
Mar 05, 2018 23.96 24.38 23.88 24.25 3,360,358 +0.18(+0.77%)
Mar 02, 2018 24.29 24.31 23.86 24.07 2,990,784 -0.39(-1.60%)
Mar 01, 2018 24.31 24.62 23.99 24.46 3,660,675 +0.18(+0.76%)
Feb 28, 2018 24.29 24.71 23.99 24.27 3,090,024 +0.06(+0.23%)
Feb 27, 2018 24.85 24.87 24.22 24.22 2,609,735 -0.70(-2.80%)
Feb 26, 2018 24.75 24.96 24.63 24.92 1,526,881 +0.20(+0.81%)
Feb 23, 2018 24.44 24.72 24.28 24.71 1,686,977 +0.51(+2.12%)
Feb 22, 2018 24.20 2,248,141 -0.12(-0.49%)
Feb 21, 2018 24.94 25.15 24.30 24.32 2,986,943 -0.52(-2.09%)
Feb 20, 2018 24.31 24.96 24.15 24.84 4,106,402 +0.38(+1.57%)
Feb 16, 2018 24.46 24.46 24.46 0 +0.04(+0.16%)
Feb 15, 2018 24.02 24.47 23.81 24.42 2,858,218 +0.57(+2.38%)
Feb 14, 2018 23.22 23.92 23.12 23.85 3,325,093 +0.50(+2.13%)
Feb 13, 2018 23.81 23.87 23.30 23.35 3,999,833 -0.62(-2.60%)
Feb 12, 2018 23.89 24.26 23.65 23.98 4,028,254 +0.27(+1.15%)
Feb 09, 2018 24.08 24.15 22.80 23.71 4,723,186 -0.15(-0.64%)
Feb 08, 2018 25.02 25.12 23.86 23.86 4,441,793 -1.10(-4.43%)
Feb 07, 2018 24.60 25.14 24.60 24.96 3,726,527 +0.26(+1.07%)
Feb 06, 2018 25.24 24.19 24.70 5,416,888 -0.65(-2.56%)
Feb 05, 2018 25.46 26.10 25.13 25.35 5,113,120 +0.02(+0.09%)
Feb 02, 2018 26.03 26.03 25.30 25.32 4,404,163 -0.90(-3.42%)
Feb 01, 2018 27.30 27.48 26.07 26.22 10,184,268 -1.10(-4.04%)
Jan 31, 2018 27.12 29.96 26.90 27.32 22,438,050 +1.16(+4.44%)
Jan 30, 2018 26.12 26.22 25.83 26.16 2,742,985 -0.13(-0.49%)
Jan 29, 2018 26.25 26.40 26.18 26.29 1,520,778 +0.01(+0.03%)
Jan 26, 2018 26.23 26.32 25.96 26.28 2,606,568 +0.36(+1.39%)
Jan 25, 2018 26.00 26.05 25.72 25.92 1,847,464 +0.02(+0.06%)
Jan 24, 2018 26.15 26.16 25.82 25.91 2,094,462 -0.18(-0.68%)
Jan 23, 2018 26.08 26.21 25.78 26.08 1,914,759 -0.05(-0.18%)
Jan 22, 2018 26.13 26.48 25.68 26.13 4,396,713 +0.67(+2.64%)
Jan 19, 2018 25.20 25.53 25.06 25.46 1,972,072 +0.34(+1.37%)
Jan 18, 2018 25.48 25.48 25.07 25.12 1,899,754 -0.44(-1.72%)
Jan 17, 2018 25.96 25.96 25.51 25.56 2,154,384 -0.34(-1.33%)
Jan 16, 2018 26.30 26.40 25.81 25.90 2,162,111 -0.34(-1.28%)
Jan 12, 2018 26.24 26.24 26.24 0 +0.73(+2.86%)
Jan 11, 2018 25.59 26.03 25.01 25.51 5,006,997 +1.21(+4.98%)
Jan 10, 2018 24.33 24.30 1,232,175 +0.13(+0.53%)
Jan 09, 2018 24.24 24.46 24.14 24.17 1,904,369 -0.06(-0.23%)
Jan 08, 2018 23.93 24.24 23.91 24.23 1,601,520 +0.28(+1.17%)
Jan 05, 2018 23.86 23.97 23.66 23.95 1,926,194 +0.18(+0.74%)
Jan 04, 2018 23.59 23.79 23.49 23.77 3,204,962 +0.29(+1.23%)
Jan 03, 2018 23.55 23.60 23.23 23.48 2,382,608 -0.03(-0.14%)
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.