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 (%)
Apr 30, 2018 31.28 31.56 31.19 31.45 2,053,111 +0.17(+0.54%)
Apr 27, 2018 30.94 31.37 30.85 31.28 1,865,184 +0.86(+2.83%)
Apr 26, 2018 30.75 30.75 30.32 30.42 1,286,387 -0.22(-0.72%)
Apr 25, 2018 30.69 30.77 30.29 30.64 993,084 -0.06(-0.20%)
Apr 24, 2018 31.30 31.49 30.35 30.70 1,698,387 -0.50(-1.60%)
Apr 23, 2018 31.52 31.67 30.64 31.20 2,617,425 -0.34(-1.08%)
Apr 20, 2018 30.45 31.78 30.25 31.54 4,606,796 +1.21(+3.99%)
Apr 19, 2018 30.06 30.89 30.02 30.33 2,543,369 +0.06(+0.20%)
Apr 18, 2018 30.01 30.96 29.73 30.27 3,828,690 +0.29(+0.97%)
Apr 17, 2018 29.19 30.04 29.05 29.98 3,179,660 +0.92(+3.17%)
Apr 16, 2018 28.36 29.12 27.98 29.06 1,974,123 +0.89(+3.16%)
Apr 13, 2018 28.42 28.70 28.07 28.17 1,205,884 -0.06(-0.21%)
Apr 12, 2018 28.41 28.52 28.23 28.23 1,658,106 -0.02(-0.07%)
Apr 11, 2018 28.10 28.38 28.05 28.25 814,999 -0.07(-0.25%)
Apr 10, 2018 27.90 28.48 27.87 28.32 1,479,135 +0.79(+2.87%)
Apr 09, 2018 28.19 28.29 27.49 27.53 2,040,492 -0.45(-1.61%)
Apr 06, 2018 28.09 28.34 27.80 27.98 2,090,390 -0.30(-1.06%)
Apr 05, 2018 28.45 28.56 28.07 28.28 988,762 -0.03(-0.11%)
Apr 04, 2018 27.63 28.35 27.50 28.31 3,230,778 +0.39(+1.40%)
Apr 03, 2018 28.26 28.26 27.76 27.92 1,796,981 -0.14(-0.50%)
Apr 02, 2018 28.68 28.80 27.83 28.06 1,780,348 -0.72(-2.50%)
Mar 29, 2018 28.78 28.78 28.78 0 -0.07(-0.24%)
Mar 28, 2018 28.83 29.01 28.13 28.85 2,527,681 -0.15(-0.52%)
Mar 27, 2018 29.46 29.50 28.86 29.00 2,453,154 -0.40(-1.36%)
Mar 26, 2018 29.29 29.59 28.76 29.40 2,414,364 +0.60(+2.08%)
Mar 23, 2018 29.82 29.87 28.79 28.80 2,418,297 -1.00(-3.36%)
Mar 22, 2018 30.54 30.57 29.70 29.80 2,407,831 -1.06(-3.43%)
Mar 21, 2018 30.71 31.19 30.45 30.86 2,322,779 +0.04(+0.13%)
Mar 20, 2018 30.31 31.34 30.26 30.82 3,160,530 +0.63(+2.09%)
Mar 19, 2018 30.99 31.07 30.13 30.19 3,109,172 -0.91(-2.93%)
Mar 16, 2018 31.13 31.46 31.01 31.10 2,376,375 +0.05(+0.16%)
Mar 15, 2018 30.75 31.07 30.75 31.05 2,608,488 +0.30(+0.98%)
Mar 14, 2018 31.54 31.61 30.50 30.75 2,629,595 -0.59(-1.88%)
Mar 13, 2018 29.84 31.58 29.79 31.34 4,950,747 +1.65(+5.56%)
Mar 12, 2018 29.98 30.09 29.63 29.69 1,486,006 -0.23(-0.77%)
Mar 09, 2018 29.98 29.98 29.70 29.92 1,708,476 +0.09(+0.30%)
Mar 08, 2018 29.90 29.91 29.68 29.83 958,246 +0.00(+0.00%)
Mar 07, 2018 29.94 29.83 1,840,274 -0.21(-0.70%)
Mar 06, 2018 30.30 30.38 30.00 30.04 1,965,274 -0.25(-0.83%)
Mar 05, 2018 29.93 30.45 29.83 30.29 2,690,345 +0.23(+0.77%)
Mar 02, 2018 30.34 30.36 29.80 30.06 2,394,459 -0.49(-1.60%)
Mar 01, 2018 30.36 30.75 29.97 30.55 2,930,782 +0.23(+0.76%)
Feb 28, 2018 30.34 30.86 29.96 30.32 2,473,912 +0.07(+0.23%)
Feb 27, 2018 31.04 31.06 30.25 30.25 2,089,387 -0.87(-2.80%)
Feb 26, 2018 30.92 31.17 30.76 31.12 1,222,440 +0.25(+0.81%)
Feb 23, 2018 30.53 30.88 30.33 30.87 1,350,615 +0.64(+2.12%)
Feb 22, 2018 30.23 1,799,890 -0.15(-0.49%)
Feb 21, 2018 31.15 31.41 30.35 30.38 2,391,384 -0.65(-2.09%)
Feb 20, 2018 30.36 31.17 30.17 31.03 3,287,637 +0.48(+1.57%)
Feb 16, 2018 30.55 30.55 30.55 0 +0.05(+0.16%)
Feb 15, 2018 30.00 30.57 29.74 30.50 2,288,325 +0.71(+2.38%)
Feb 14, 2018 29.00 29.88 28.88 29.79 2,662,111 +0.62(+2.13%)
Feb 13, 2018 29.74 29.82 29.10 29.17 3,202,316 -0.78(-2.60%)
Feb 12, 2018 29.84 30.30 29.54 29.95 3,225,071 +0.34(+1.15%)
Feb 09, 2018 30.08 30.16 28.48 29.61 3,781,442 -0.19(-0.64%)
Feb 08, 2018 31.25 31.37 29.80 29.80 3,556,155 -1.38(-4.43%)
Feb 07, 2018 30.73 31.41 30.73 31.18 2,983,504 +0.33(+1.07%)
Feb 06, 2018 31.53 30.22 30.85 4,336,828 -0.81(-2.56%)
Feb 05, 2018 31.80 32.60 31.39 31.66 4,093,628 +0.03(+0.09%)
Feb 02, 2018 32.51 32.51 31.60 31.63 3,526,028 -1.12(-3.42%)
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.