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, 2020 18.93 18.98 18.01 18.29 2,650,079 -1.00(-5.18%)
Apr 29, 2020 18.47 19.55 18.22 19.29 3,279,272 +1.55(+8.74%)
Apr 28, 2020 17.82 18.43 17.10 17.74 4,737,251 -0.08(-0.45%)
Apr 27, 2020 17.78 18.13 16.80 17.82 4,940,520 -0.15(-0.83%)
Apr 24, 2020 17.70 18.23 17.37 17.97 5,861,800 +0.58(+3.34%)
Apr 23, 2020 17.18 17.49 17.09 17.39 2,242,499 +0.30(+1.76%)
Apr 22, 2020 17.09 17.37 16.90 17.09 2,046,625 +0.32(+1.91%)
Apr 21, 2020 17.29 17.76 16.73 16.77 2,598,667 -1.06(-5.95%)
Apr 20, 2020 17.65 18.52 17.15 17.83 2,513,885 -0.29(-1.60%)
Apr 17, 2020 17.33 18.27 17.14 18.12 3,528,500 +1.21(+7.16%)
Apr 16, 2020 17.56 17.59 16.50 16.91 2,233,264 -0.36(-2.08%)
Apr 15, 2020 18.20 18.39 17.05 17.27 3,646,141 -1.73(-9.11%)
Apr 14, 2020 18.69 19.24 18.38 19.00 2,669,216 +0.81(+4.45%)
Apr 13, 2020 19.50 19.50 17.80 18.19 2,948,125 -1.17(-6.04%)
Apr 09, 2020 19.83 20.56 19.10 19.36 3,924,900 +0.10(+0.52%)
Apr 08, 2020 18.96 19.69 18.71 19.26 3,280,535 +0.65(+3.49%)
Apr 07, 2020 20.00 20.76 18.40 18.61 3,665,264 -0.10(-0.53%)
Apr 06, 2020 18.00 18.89 17.85 18.71 2,882,401 +1.81(+10.71%)
Apr 03, 2020 18.21 18.83 16.66 16.90 4,968,500 -1.58(-8.55%)
Apr 02, 2020 17.45 19.17 16.90 18.48 6,637,034 +0.88(+5.00%)
Apr 01, 2020 17.74 18.98 17.30 17.60 4,313,297 -1.34(-7.07%)
Mar 31, 2020 17.78 19.58 17.63 18.94 4,510,839 +0.99(+5.52%)
Mar 30, 2020 17.75 18.07 16.94 17.95 2,335,275 +0.29(+1.64%)
Mar 27, 2020 19.03 19.30 17.51 17.66 3,945,900 -2.01(-10.22%)
Mar 26, 2020 19.06 20.52 18.77 19.67 4,289,598 +1.05(+5.64%)
Mar 25, 2020 17.69 19.65 15.88 18.62 5,438,504 +1.09(+6.22%)
Mar 24, 2020 17.48 18.14 17.01 17.53 3,171,709 +1.42(+8.81%)
Mar 23, 2020 16.33 17.00 15.45 16.11 3,120,446 -0.34(-2.07%)
Mar 20, 2020 17.88 18.52 16.31 16.45 3,262,800 -1.01(-5.78%)
Mar 19, 2020 15.81 18.25 15.01 17.46 2,846,008 +1.48(+9.26%)
Mar 18, 2020 18.22 18.71 15.31 15.98 3,430,891 -3.70(-18.80%)
Mar 17, 2020 20.39 22.19 18.44 19.68 4,115,046 -0.26(-1.30%)
Mar 16, 2020 17.00 21.87 17.00 19.94 2,889,826 -4.02(-16.78%)
Mar 13, 2020 25.71 25.98 22.07 23.96 3,338,300 +0.06(+0.25%)
Mar 12, 2020 26.10 26.61 23.59 23.90 2,283,218 -3.94(-14.15%)
Mar 11, 2020 27.75 28.56 27.08 27.84 4,413,340 -0.86(-3.00%)
Mar 10, 2020 28.54 29.04 27.07 28.70 2,751,385 +1.20(+4.36%)
Mar 09, 2020 29.30 29.74 27.41 27.50 2,124,228 -3.79(-12.11%)
Mar 06, 2020 30.58 31.46 30.41 31.29 2,078,400 -0.37(-1.17%)
Mar 05, 2020 32.33 32.67 31.30 31.66 3,017,231 -2.03(-6.03%)
Mar 04, 2020 32.32 33.75 31.70 33.69 3,264,550 +1.82(+5.71%)
Mar 03, 2020 33.52 34.10 30.94 31.87 3,121,422 -1.64(-4.89%)
Mar 02, 2020 32.35 33.52 32.06 33.51 4,163,210 +1.31(+4.07%)
Feb 28, 2020 32.74 33.36 31.08 32.20 5,712,300 -1.63(-4.82%)
Feb 27, 2020 34.87 35.35 33.70 33.83 3,436,925 -1.90(-5.32%)
Feb 26, 2020 36.82 37.12 35.73 35.73 3,672,815 -0.73(-2.00%)
Feb 25, 2020 35.95 36.58 35.59 36.46 8,618,205 +1.60(+4.59%)
Feb 24, 2020 35.25 35.34 34.14 34.86 3,213,378 -1.48(-4.07%)
Feb 21, 2020 36.53 36.55 35.88 36.34 1,882,200 -0.44(-1.20%)
Feb 20, 2020 36.65 37.14 36.47 36.78 1,696,612 +0.01(+0.03%)
Feb 19, 2020 37.37 37.55 36.77 36.77 1,586,046 -0.45(-1.21%)
Feb 18, 2020 37.42 37.57 37.15 37.22 1,526,643 -0.60(-1.59%)
Feb 14, 2020 38.35 38.41 37.66 37.82 1,333,500 -0.39(-1.02%)
Feb 13, 2020 37.96 38.26 37.58 38.21 2,121,791 +0.02(+0.05%)
Feb 12, 2020 37.79 38.69 37.65 38.19 2,276,815 +0.68(+1.81%)
Feb 11, 2020 37.73 38.25 37.43 37.51 1,539,131 -0.18(-0.48%)
Feb 10, 2020 37.00 38.07 36.87 37.69 1,303,904 +0.52(+1.40%)
Feb 07, 2020 37.47 37.50 36.80 37.17 1,597,500 -0.51(-1.35%)
Feb 06, 2020 38.00 38.20 37.61 37.68 2,313,740 +0.06(+0.16%)
Feb 05, 2020 36.99 37.78 36.86 37.62 2,328,526 +1.05(+2.87%)
Feb 04, 2020 36.95 37.38 36.45 36.57 2,661,926 +0.28(+0.77%)
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.