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 (%)
Nov 30, 2018 26.92 27.11 26.77 26.92 3,418,800 +0.04(+0.15%)
Nov 29, 2018 26.88 27.04 26.71 26.88 2,287,328 -0.12(-0.44%)
Nov 28, 2018 26.22 27.02 26.06 27.00 2,984,541 +0.88(+3.37%)
Nov 27, 2018 25.59 26.14 25.59 26.12 2,352,889 +0.28(+1.08%)
Nov 26, 2018 25.63 25.90 25.49 25.84 2,672,022 +0.47(+1.85%)
Nov 23, 2018 24.96 25.77 24.95 25.37 1,914,000 +0.18(+0.71%)
Nov 21, 2018 25.19 25.19 25.19 0 -0.10(-0.40%)
Nov 20, 2018 26.23 26.26 25.27 25.29 5,189,898 -1.24(-4.67%)
Nov 19, 2018 26.99 27.15 26.41 26.53 3,285,339 -0.51(-1.89%)
Nov 16, 2018 27.04 27.30 26.86 27.04 5,106,500 -0.10(-0.37%)
Nov 15, 2018 26.76 27.23 26.40 27.14 5,468,437 +0.14(+0.52%)
Nov 14, 2018 27.57 27.80 26.89 27.00 2,901,367 -0.33(-1.21%)
Nov 13, 2018 27.30 27.65 27.21 27.33 2,952,050 +0.02(+0.07%)
Nov 12, 2018 28.37 28.37 27.23 27.31 3,582,203 -1.12(-3.94%)
Nov 09, 2018 29.09 29.22 28.34 28.43 2,981,600 -0.71(-2.44%)
Nov 08, 2018 28.94 29.18 28.84 29.14 1,765,650 +0.11(+0.38%)
Nov 07, 2018 29.16 29.16 28.73 29.03 3,613,618 +0.03(+0.10%)
Nov 06, 2018 28.61 29.06 28.61 29.00 2,117,035 +0.38(+1.33%)
Nov 05, 2018 28.38 28.77 28.32 28.62 3,254,446 +0.30(+1.06%)
Nov 02, 2018 28.54 28.85 28.25 28.32 2,755,700 -0.20(-0.70%)
Nov 01, 2018 27.94 28.54 27.86 28.52 3,303,421 +0.65(+2.33%)
Oct 31, 2018 28.28 28.34 27.84 27.87 3,268,243 -0.34(-1.21%)
Oct 30, 2018 27.59 28.22 27.57 28.21 3,138,141 +0.75(+2.73%)
Oct 29, 2018 27.83 28.18 27.12 27.46 4,510,135 +0.07(+0.26%)
Oct 26, 2018 27.19 27.80 26.90 27.39 4,600,100 -0.35(-1.26%)
Oct 25, 2018 27.61 27.98 27.19 27.74 4,492,185 +0.37(+1.35%)
Oct 24, 2018 26.73 27.99 26.56 27.37 8,002,679 +0.72(+2.70%)
Oct 23, 2018 26.18 27.12 25.50 26.65 7,018,168 +0.25(+0.95%)
Oct 22, 2018 26.96 27.14 26.34 26.40 3,583,186 -0.47(-1.75%)
Oct 19, 2018 26.76 27.25 26.70 26.87 3,486,800 +0.16(+0.60%)
Oct 18, 2018 26.59 26.95 26.38 26.71 3,116,235 -0.03(-0.11%)
Oct 17, 2018 26.50 27.30 26.46 26.74 4,668,505 +0.34(+1.29%)
Oct 16, 2018 25.87 26.42 25.81 26.40 2,183,773 +0.71(+2.76%)
Oct 15, 2018 25.21 26.02 25.12 25.69 2,433,238 +0.47(+1.86%)
Oct 12, 2018 25.07 25.29 24.86 25.22 3,354,200 +0.48(+1.94%)
Oct 11, 2018 25.44 25.54 24.66 24.74 5,779,035 -0.78(-3.06%)
Oct 10, 2018 26.13 26.23 25.50 25.52 3,499,761 -0.69(-2.63%)
Oct 09, 2018 26.49 26.67 26.12 26.21 1,810,447 -0.35(-1.32%)
Oct 08, 2018 26.03 26.68 26.02 26.56 3,221,948 +0.36(+1.37%)
Oct 05, 2018 27.04 27.37 26.11 26.20 2,922,400 -0.91(-3.36%)
Oct 04, 2018 27.21 27.46 26.99 27.11 2,564,897 -0.09(-0.33%)
Oct 03, 2018 27.09 27.61 27.09 27.20 2,256,496 +0.17(+0.63%)
Oct 02, 2018 27.08 27.55 26.97 27.03 1,908,174 -0.05(-0.18%)
Oct 01, 2018 27.07 27.23 26.88 27.08 2,545,284 +0.10(+0.37%)
Sep 28, 2018 26.72 27.07 26.47 26.98 2,564,400 +0.13(+0.48%)
Sep 27, 2018 26.90 27.09 26.82 26.85 1,976,410 -0.25(-0.92%)
Sep 26, 2018 27.15 27.50 27.01 27.10 1,756,291 -0.04(-0.15%)
Sep 25, 2018 27.23 27.34 27.09 27.14 2,412,631 -0.13(-0.48%)
Sep 24, 2018 27.95 27.99 27.24 27.27 2,690,914 -0.73(-2.61%)
Sep 21, 2018 28.57 28.77 27.96 28.00 5,694,600 -0.49(-1.72%)
Sep 20, 2018 28.46 28.68 28.46 28.49 2,430,737 +0.21(+0.74%)
Sep 19, 2018 28.10 28.54 28.10 28.28 2,233,583 +0.26(+0.93%)
Sep 18, 2018 28.07 28.17 27.63 28.02 2,319,879 -0.06(-0.21%)
Sep 17, 2018 28.14 28.35 28.03 28.08 2,531,310 +0.01(+0.04%)
Sep 14, 2018 27.80 28.16 27.78 28.07 2,078,100 +0.32(+1.15%)
Sep 13, 2018 27.53 27.84 27.47 27.75 2,392,522 +0.35(+1.28%)
Sep 12, 2018 27.08 27.56 27.06 27.40 2,660,759 +0.23(+0.85%)
Sep 11, 2018 26.92 27.37 26.89 27.17 2,336,730 +0.09(+0.33%)
Sep 10, 2018 27.13 27.36 26.99 27.08 1,744,761 +0.11(+0.41%)
Sep 07, 2018 26.92 27.18 26.87 26.97 2,441,500 -0.05(-0.19%)
Sep 06, 2018 27.36 27.53 26.95 27.02 2,257,923 -0.28(-1.03%)
Sep 05, 2018 27.47 27.77 27.26 27.30 2,903,145 -0.27(-0.98%)
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.