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 (%)
May 29, 2020 13.67 13.75 13.02 13.07 25,214,150 -0.77(-5.53%)
May 28, 2020 14.82 14.90 13.81 13.84 5,894,039 -1.05(-7.08%)
May 27, 2020 14.82 14.90 14.41 14.89 3,496,144 +0.54(+3.79%)
May 26, 2020 14.73 14.87 14.34 14.35 4,259,629 +0.37(+2.65%)
May 22, 2020 14.19 14.30 13.78 13.98 1,973,247 -0.21(-1.51%)
May 21, 2020 14.15 14.53 14.01 14.19 2,840,107 +0.00(+0.00%)
May 20, 2020 14.52 14.86 14.11 14.19 4,456,642 -0.12(-0.81%)
May 19, 2020 13.71 14.49 13.38 14.31 4,338,377 +0.49(+3.58%)
May 18, 2020 12.89 13.91 12.87 13.81 5,332,781 +1.56(+12.69%)
May 15, 2020 12.33 12.43 12.02 12.26 4,085,957 -0.41(-3.25%)
May 14, 2020 12.31 12.68 11.71 12.67 3,783,379 +0.02(+0.13%)
May 13, 2020 13.72 13.74 12.49 12.65 4,799,811 -1.26(-9.05%)
May 12, 2020 14.55 14.80 13.91 13.91 2,415,432 -0.56(-3.87%)
May 11, 2020 14.72 14.72 14.10 14.47 2,299,061 -0.45(-3.03%)
May 08, 2020 14.50 15.04 14.46 14.92 2,438,041 +0.66(+4.62%)
May 07, 2020 13.95 14.50 13.87 14.27 2,470,301 +0.52(+3.77%)
May 06, 2020 14.23 14.40 13.64 13.75 2,062,735 -0.27(-1.94%)
May 05, 2020 14.16 14.59 14.00 14.02 2,592,718 +0.17(+1.25%)
May 04, 2020 13.85 13.94 13.40 13.85 3,958,587 -0.17(-1.23%)
May 01, 2020 14.60 14.80 13.74 14.02 4,790,315 -1.04(-6.89%)
Apr 30, 2020 15.58 15.62 14.83 15.06 3,219,394 -0.82(-5.18%)
Apr 29, 2020 15.20 16.09 15.00 15.88 3,983,756 +1.28(+8.74%)
Apr 28, 2020 14.67 15.17 14.08 14.60 5,754,952 -0.07(-0.45%)
Apr 27, 2020 14.64 14.92 13.83 14.67 6,001,889 -0.12(-0.83%)
Apr 24, 2020 14.57 15.01 14.30 14.79 7,121,087 +0.48(+3.34%)
Apr 23, 2020 14.14 14.40 14.07 14.31 2,724,253 +0.25(+1.76%)
Apr 22, 2020 14.07 14.30 13.91 14.07 2,486,300 +0.26(+1.91%)
Apr 21, 2020 14.23 14.62 13.77 13.80 3,156,937 -0.87(-5.95%)
Apr 20, 2020 14.53 15.24 14.12 14.68 3,053,941 -0.24(-1.60%)
Apr 17, 2020 14.27 15.04 14.11 14.92 4,286,525 +1.00(+7.16%)
Apr 16, 2020 14.45 14.48 13.58 13.92 2,713,034 -0.30(-2.08%)
Apr 15, 2020 14.98 15.14 14.03 14.22 4,429,439 -1.42(-9.11%)
Apr 14, 2020 15.38 15.84 15.13 15.64 3,242,642 +0.67(+4.45%)
Apr 13, 2020 16.05 16.05 14.65 14.97 3,581,469 -0.96(-6.04%)
Apr 09, 2020 16.32 16.92 15.72 15.94 4,768,084 +0.08(+0.52%)
Apr 08, 2020 15.61 16.21 15.40 15.85 3,985,290 +0.54(+3.49%)
Apr 07, 2020 16.46 17.09 15.15 15.32 4,452,670 -0.08(-0.53%)
Apr 06, 2020 14.82 15.55 14.69 15.40 3,501,625 +1.49(+10.71%)
Apr 03, 2020 14.99 15.50 13.71 13.91 6,035,880 -1.30(-8.55%)
Apr 02, 2020 14.36 15.78 13.91 15.21 8,062,864 +0.72(+5.00%)
Apr 01, 2020 14.60 15.62 14.24 14.49 5,239,920 -1.10(-7.08%)
Mar 31, 2020 14.64 16.12 14.51 15.59 5,479,900 +0.81(+5.52%)
Mar 30, 2020 14.61 14.88 13.94 14.78 2,836,960 +0.24(+1.64%)
Mar 27, 2020 15.66 15.89 14.41 14.54 4,793,595 -1.45(-9.06%)
Mar 26, 2020 15.49 16.68 15.25 15.99 5,278,214 +0.85(+5.64%)
Mar 25, 2020 14.38 15.97 12.91 15.13 6,691,906 +0.89(+6.22%)
Mar 24, 2020 14.21 14.74 13.82 14.25 3,902,687 +1.15(+8.81%)
Mar 23, 2020 13.27 13.82 12.56 13.09 3,839,609 -0.28(-2.07%)
Mar 20, 2020 14.53 15.05 13.26 13.37 4,014,772 -0.82(-5.78%)
Mar 19, 2020 12.85 14.83 12.20 14.19 3,501,922 +1.20(+9.26%)
Mar 18, 2020 14.81 15.21 12.44 12.99 4,221,602 -3.01(-18.80%)
Mar 17, 2020 16.57 18.03 14.99 15.99 5,063,433 -0.21(-1.30%)
Mar 16, 2020 13.82 17.77 13.82 16.21 3,555,839 -3.27(-16.78%)
Mar 13, 2020 20.89 21.11 17.94 19.47 4,107,672 +0.05(+0.25%)
Mar 12, 2020 21.21 21.63 19.17 19.42 2,809,427 -3.20(-14.15%)
Mar 11, 2020 22.55 23.21 22.01 22.63 5,430,475 -0.70(-3.00%)
Mar 10, 2020 23.19 23.60 22.00 23.32 3,385,492 +0.98(+4.36%)
Mar 09, 2020 23.81 24.17 22.28 22.35 2,613,795 -3.08(-12.11%)
Mar 06, 2020 24.85 25.57 24.71 25.43 2,557,405 -0.30(-1.17%)
Mar 05, 2020 26.27 26.55 25.44 25.73 3,712,607 -1.65(-6.03%)
Mar 04, 2020 26.27 27.43 25.76 27.38 4,016,925 +1.48(+5.71%)
Mar 03, 2020 27.24 27.71 25.14 25.90 3,840,810 -1.33(-4.89%)
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.