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 30, 2020 18.50 18.92 18.50 18.77 2,837,555 +0.31(+1.68%)
Sep 29, 2020 18.25 18.64 18.23 18.46 1,723,951 -0.12(-0.65%)
Sep 28, 2020 18.36 18.75 18.33 18.58 2,001,776 +0.60(+3.34%)
Sep 25, 2020 17.65 18.07 17.60 17.98 2,009,400 +0.19(+1.07%)
Sep 24, 2020 17.72 18.02 17.35 17.79 1,840,727 -0.02(-0.11%)
Sep 23, 2020 18.22 18.71 17.79 17.81 2,169,229 -0.43(-2.36%)
Sep 22, 2020 18.29 18.51 18.05 18.24 1,871,715 +0.17(+0.94%)
Sep 21, 2020 18.48 18.53 17.84 18.07 3,426,644 -0.85(-4.49%)
Sep 18, 2020 19.45 19.57 18.78 18.92 6,850,200 -0.56(-2.87%)
Sep 17, 2020 18.94 19.59 18.71 19.48 2,681,891 +0.24(+1.25%)
Sep 16, 2020 19.00 19.57 18.87 19.24 2,894,938 +0.34(+1.80%)
Sep 15, 2020 19.37 19.50 18.77 18.90 3,906,845 -0.33(-1.72%)
Sep 14, 2020 19.11 19.53 19.09 19.23 4,506,547 +0.14(+0.73%)
Sep 11, 2020 18.82 19.21 18.73 19.09 2,811,600 +0.46(+2.47%)
Sep 10, 2020 19.33 19.52 18.58 18.63 3,912,532 -0.38(-2.00%)
Sep 09, 2020 18.84 19.10 18.58 19.01 2,308,672 +0.36(+1.93%)
Sep 08, 2020 18.33 19.02 18.27 18.65 4,031,301 +0.00(+0.00%)
Sep 04, 2020 18.49 18.91 18.22 18.65 3,576,700 +0.28(+1.52%)
Sep 03, 2020 18.83 19.16 18.25 18.37 2,998,514 -0.37(-1.97%)
Sep 02, 2020 18.65 18.84 18.42 18.74 3,132,788 +0.23(+1.24%)
Sep 01, 2020 18.75 18.89 18.43 18.51 3,015,637 -0.35(-1.86%)
Aug 31, 2020 19.39 19.42 18.85 18.86 3,775,287 -0.67(-3.43%)
Aug 28, 2020 19.11 19.57 19.09 19.53 3,107,900 +0.43(+2.25%)
Aug 27, 2020 18.81 19.16 18.72 19.10 2,852,975 +0.31(+1.65%)
Aug 26, 2020 18.75 19.21 18.73 18.79 2,423,537 -0.12(-0.63%)
Aug 25, 2020 19.44 19.61 18.68 18.91 3,011,985 -0.39(-2.02%)
Aug 24, 2020 18.90 19.53 18.88 19.30 3,765,099 +0.54(+2.88%)
Aug 21, 2020 18.71 18.86 18.44 18.76 3,508,600 +0.01(+0.05%)
Aug 20, 2020 18.26 18.97 18.17 18.75 3,390,638 +0.54(+2.97%)
Aug 19, 2020 18.16 18.69 18.02 18.21 3,296,025 +0.02(+0.11%)
Aug 18, 2020 18.00 18.23 17.85 18.19 2,587,101 +0.08(+0.44%)
Aug 17, 2020 18.11 18.28 17.81 18.11 2,991,376 +0.32(+1.80%)
Aug 14, 2020 17.24 17.85 17.15 17.79 1,866,300 +0.29(+1.66%)
Aug 13, 2020 17.13 17.57 16.97 17.50 2,711,597 +0.20(+1.16%)
Aug 12, 2020 17.89 17.95 17.01 17.30 4,927,763 -0.39(-2.20%)
Aug 11, 2020 18.10 18.47 17.59 17.69 3,338,136 -0.14(-0.79%)
Aug 10, 2020 17.21 17.86 17.20 17.83 6,077,600 +1.07(+6.38%)
Aug 07, 2020 16.23 16.77 16.19 16.76 3,621,100 +0.41(+2.51%)
Aug 06, 2020 15.93 16.36 15.91 16.35 2,847,665 +0.23(+1.43%)
Aug 05, 2020 15.75 16.24 15.71 16.12 3,799,670 +0.44(+2.81%)
Aug 04, 2020 16.01 16.41 15.60 15.68 2,963,161 -0.33(-2.06%)
Aug 03, 2020 16.58 16.60 15.85 16.01 3,808,952 -0.64(-3.84%)
Jul 31, 2020 16.11 16.68 15.55 16.65 8,724,500 +0.33(+2.02%)
Jul 30, 2020 15.55 16.58 15.20 16.32 5,654,980 +0.46(+2.90%)
Jul 29, 2020 15.11 15.98 14.82 15.86 5,769,488 +0.65(+4.27%)
Jul 28, 2020 16.03 16.38 15.03 15.21 4,701,589 -0.61(-3.86%)
Jul 27, 2020 15.69 15.82 15.31 15.82 3,714,007 +0.17(+1.09%)
Jul 24, 2020 16.20 16.67 15.58 15.65 5,312,200 -1.16(-6.90%)
Jul 23, 2020 16.86 17.06 16.46 16.81 2,686,757 -0.13(-0.77%)
Jul 22, 2020 16.77 17.18 16.62 16.94 1,832,782 +0.09(+0.53%)
Jul 21, 2020 17.02 17.47 16.82 16.85 3,005,636 +0.00(+0.00%)
Jul 20, 2020 17.16 17.35 16.83 16.85 2,481,016 -0.50(-2.88%)
Jul 17, 2020 17.45 17.61 17.23 17.35 2,329,200 +0.02(+0.12%)
Jul 16, 2020 17.01 17.58 16.86 17.33 3,965,082 +0.12(+0.70%)
Jul 15, 2020 16.48 17.29 16.43 17.21 7,019,807 +1.06(+6.56%)
Jul 14, 2020 15.67 16.16 15.46 16.15 4,460,049 +0.31(+1.96%)
Jul 13, 2020 15.66 16.34 15.56 15.84 3,885,641 +0.35(+2.26%)
Jul 10, 2020 14.52 15.50 14.52 15.49 3,543,100 +0.86(+5.88%)
Jul 09, 2020 15.45 15.45 14.51 14.63 4,128,251 -0.79(-5.12%)
Jul 08, 2020 15.20 15.55 15.02 15.42 5,695,196 +0.29(+1.92%)
Jul 07, 2020 15.68 15.84 15.11 15.13 4,169,904 -0.76(-4.78%)
Jul 06, 2020 16.14 16.23 15.56 15.89 5,807,686 +0.16(+1.02%)
Jul 02, 2020 15.47 16.16 15.45 15.73 4,470,500 +0.58(+3.83%)
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.