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 30, 2020 14.86 14.98 14.47 14.75 3,505,121 -0.23(-1.53%)
Oct 29, 2020 14.64 15.12 14.54 14.98 2,157,827 +0.36(+2.44%)
Oct 28, 2020 15.31 15.33 14.55 14.62 3,507,648 -1.09(-6.97%)
Oct 27, 2020 16.25 16.36 15.49 15.71 2,517,131 -0.34(-2.11%)
Oct 26, 2020 16.46 16.46 15.68 16.05 3,321,629 -0.69(-4.11%)
Oct 23, 2020 16.93 17.07 16.56 16.74 1,868,416 -0.14(-0.80%)
Oct 22, 2020 16.61 16.88 16.27 16.88 1,714,484 +0.30(+1.79%)
Oct 21, 2020 16.61 16.95 16.56 16.58 2,512,534 -0.06(-0.36%)
Oct 20, 2020 16.94 17.09 16.61 16.64 2,523,123 -0.09(-0.56%)
Oct 19, 2020 17.13 17.21 16.69 16.73 2,471,279 -0.31(-1.79%)
Oct 16, 2020 17.05 17.31 16.99 17.04 2,418,109 -0.03(-0.20%)
Oct 15, 2020 16.77 17.13 16.72 17.07 1,745,337 +0.09(+0.55%)
Oct 14, 2020 17.01 17.24 16.96 16.98 2,179,413 +0.07(+0.40%)
Oct 13, 2020 17.10 17.33 16.91 16.91 2,010,438 -0.19(-1.09%)
Oct 12, 2020 17.01 17.18 16.79 17.10 1,974,534 +0.23(+1.36%)
Oct 09, 2020 17.29 17.39 16.85 16.87 2,668,559 -0.24(-1.39%)
Oct 08, 2020 17.33 17.50 16.95 17.11 2,823,587 -0.06(-0.35%)
Oct 07, 2020 16.95 17.30 16.86 17.16 2,815,213 +0.44(+2.64%)
Oct 06, 2020 16.73 17.38 16.66 16.72 3,800,877 +0.06(+0.36%)
Oct 05, 2020 16.41 16.79 16.34 16.66 4,999,819 +0.50(+3.10%)
Oct 02, 2020 15.44 16.25 15.43 16.16 3,142,352 +0.32(+2.04%)
Oct 01, 2020 16.04 16.28 15.76 15.84 2,748,290 -0.08(-0.53%)
Sep 30, 2020 15.70 16.05 15.70 15.93 3,344,309 +0.26(+1.68%)
Sep 29, 2020 15.48 15.82 15.47 15.66 2,031,828 +0.11(+0.71%)
Sep 28, 2020 15.37 15.69 15.34 15.55 2,391,447 +0.50(+3.34%)
Sep 25, 2020 14.77 15.13 14.73 15.05 2,400,555 +0.16(+1.07%)
Sep 24, 2020 14.83 15.09 14.52 14.89 2,199,048 -0.02(-0.11%)
Sep 23, 2020 15.25 15.66 14.89 14.91 2,591,497 -0.36(-2.36%)
Sep 22, 2020 15.31 15.49 15.11 15.27 2,236,068 +0.14(+0.94%)
Sep 21, 2020 15.47 15.51 14.93 15.13 4,093,684 -0.71(-4.49%)
Sep 18, 2020 16.28 16.38 15.72 15.84 8,183,679 -0.47(-2.88%)
Sep 17, 2020 15.85 16.40 15.66 16.31 3,203,955 +0.20(+1.25%)
Sep 16, 2020 15.90 16.38 15.80 16.11 3,458,475 +0.28(+1.80%)
Sep 15, 2020 16.21 16.32 15.71 15.82 4,667,362 -0.28(-1.72%)
Sep 14, 2020 16.00 16.35 15.98 16.10 5,383,804 +0.12(+0.73%)
Sep 11, 2020 15.75 16.08 15.68 15.98 3,358,914 +0.38(+2.47%)
Sep 10, 2020 16.18 16.34 15.55 15.59 4,674,157 -0.32(-2.00%)
Sep 09, 2020 15.77 15.99 15.55 15.91 2,758,084 +0.30(+1.93%)
Sep 08, 2020 15.34 15.92 15.29 15.61 4,816,045 +0.00(+0.00%)
Sep 04, 2020 15.48 15.83 15.25 15.61 4,272,950 +0.23(+1.52%)
Sep 03, 2020 15.76 16.04 15.28 15.38 3,582,213 -0.31(-1.97%)
Sep 02, 2020 15.61 15.77 15.42 15.69 3,742,625 +0.19(+1.24%)
Sep 01, 2020 15.69 15.81 15.43 15.49 3,602,669 -0.29(-1.86%)
Aug 31, 2020 16.23 16.26 15.78 15.79 4,510,195 -0.56(-3.43%)
Aug 28, 2020 16.00 16.38 15.98 16.35 3,712,892 +0.36(+2.25%)
Aug 27, 2020 15.74 16.03 15.67 15.99 3,408,343 +0.26(+1.65%)
Aug 26, 2020 15.69 16.08 15.68 15.73 2,895,309 -0.10(-0.63%)
Aug 25, 2020 16.27 16.41 15.64 15.83 3,598,306 -0.33(-2.02%)
Aug 24, 2020 15.82 16.35 15.80 16.16 4,498,024 +0.45(+2.88%)
Aug 21, 2020 15.66 15.79 15.44 15.70 4,191,594 +0.01(+0.05%)
Aug 20, 2020 15.28 15.88 15.21 15.69 4,050,669 +0.45(+2.97%)
Aug 19, 2020 15.20 15.64 15.08 15.24 3,937,638 +0.02(+0.11%)
Aug 18, 2020 15.07 15.26 14.94 15.23 3,090,713 +0.07(+0.44%)
Aug 17, 2020 15.16 15.30 14.91 15.16 3,573,686 +0.27(+1.80%)
Aug 14, 2020 14.43 14.94 14.36 14.89 2,229,599 +0.24(+1.66%)
Aug 13, 2020 14.34 14.71 14.20 14.65 3,239,444 +0.17(+1.16%)
Aug 12, 2020 14.97 15.03 14.24 14.48 5,887,015 -0.33(-2.20%)
Aug 11, 2020 15.15 15.46 14.72 14.81 3,987,947 -0.12(-0.79%)
Aug 10, 2020 14.41 14.95 14.40 14.92 7,260,683 +0.90(+6.38%)
Aug 07, 2020 13.59 14.04 13.55 14.03 4,325,994 +0.34(+2.51%)
Aug 06, 2020 13.33 13.69 13.32 13.69 3,401,999 +0.19(+1.43%)
Aug 05, 2020 13.18 13.59 13.15 13.49 4,539,324 +0.37(+2.81%)
Aug 04, 2020 13.40 13.74 13.06 13.12 3,539,978 -0.28(-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.