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 (%)
Aug 31, 2018 27.86 27.86 27.86 0 +0.18(+0.65%)
Aug 30, 2018 27.85 28.07 27.64 27.68 1,886,172 -0.27(-0.97%)
Aug 29, 2018 27.60 28.15 27.39 27.95 2,685,807 +0.31(+1.12%)
Aug 28, 2018 27.78 27.93 27.55 27.64 2,539,456 -0.05(-0.18%)
Aug 27, 2018 27.56 27.83 27.50 27.69 3,142,572 +0.29(+1.06%)
Aug 24, 2018 27.42 27.52 27.24 27.40 2,212,500 -0.05(-0.18%)
Aug 23, 2018 27.70 28.03 27.42 27.45 3,753,355 -0.20(-0.72%)
Aug 22, 2018 27.79 27.91 27.61 27.65 3,728,258 -0.16(-0.58%)
Aug 21, 2018 27.24 27.99 27.23 27.81 4,548,543 +0.56(+2.06%)
Aug 20, 2018 27.05 27.43 26.98 27.25 2,710,010 +0.31(+1.15%)
Aug 17, 2018 26.78 27.08 26.63 26.94 1,862,600 +0.11(+0.41%)
Aug 16, 2018 26.34 26.98 26.20 26.83 3,176,049 +0.68(+2.60%)
Aug 15, 2018 26.00 26.23 25.83 26.15 1,904,226 +0.00(+0.00%)
Aug 14, 2018 26.06 26.30 25.89 26.15 2,665,756 +0.16(+0.62%)
Aug 13, 2018 26.19 26.30 25.95 25.99 1,904,962 -0.24(-0.91%)
Aug 10, 2018 26.14 26.34 26.06 26.23 2,030,300 -0.12(-0.46%)
Aug 09, 2018 26.51 27.02 26.25 26.35 2,918,818 -0.19(-0.72%)
Aug 08, 2018 26.68 26.86 26.47 26.54 2,147,218 -0.09(-0.34%)
Aug 07, 2018 26.16 26.69 26.00 26.63 2,381,107 +0.53(+2.03%)
Aug 06, 2018 26.12 26.24 25.93 26.10 1,794,773 -0.04(-0.15%)
Aug 03, 2018 25.80 26.18 25.77 26.14 1,933,400 +0.46(+1.79%)
Aug 02, 2018 25.31 25.89 25.21 25.68 2,549,848 +0.19(+0.75%)
Aug 01, 2018 25.91 25.95 25.48 25.49 3,179,194 -0.48(-1.85%)
Jul 31, 2018 25.79 26.10 25.64 25.97 3,236,718 +0.24(+0.93%)
Jul 30, 2018 25.57 25.98 25.50 25.73 2,550,197 +0.14(+0.55%)
Jul 27, 2018 25.51 25.81 25.14 25.59 3,237,700 -0.10(-0.39%)
Jul 26, 2018 24.62 26.02 24.51 25.69 3,974,029 +0.92(+3.71%)
Jul 25, 2018 24.88 24.88 24.31 24.77 2,536,833 -0.03(-0.12%)
Jul 24, 2018 25.20 25.33 24.74 24.80 2,386,071 -0.30(-1.20%)
Jul 23, 2018 25.07 25.35 24.91 25.10 1,635,023 +0.01(+0.04%)
Jul 20, 2018 25.21 25.25 25.01 25.09 1,497,920 -0.09(-0.36%)
Jul 19, 2018 25.34 25.47 25.16 25.18 1,627,121 -0.15(-0.59%)
Jul 18, 2018 24.99 25.38 24.89 25.33 1,932,597 +0.33(+1.32%)
Jul 17, 2018 24.92 25.14 24.80 25.00 1,306,438 +0.03(+0.12%)
Jul 16, 2018 25.24 25.46 24.91 24.97 1,748,462 -0.30(-1.19%)
Jul 13, 2018 25.16 25.68 25.01 25.27 2,676,224 +0.11(+0.44%)
Jul 12, 2018 25.15 25.20 24.91 25.16 1,622,111 +0.15(+0.60%)
Jul 11, 2018 25.02 25.27 25.00 25.01 2,133,098 -0.26(-1.03%)
Jul 10, 2018 25.17 25.46 25.01 25.27 3,067,886 +0.25(+1.00%)
Jul 09, 2018 24.56 25.34 24.50 25.02 2,736,116 +0.63(+2.58%)
Jul 06, 2018 24.15 24.48 24.04 24.39 2,646,898 +0.20(+0.83%)
Jul 05, 2018 24.38 24.49 23.91 24.19 2,497,678 -0.09(-0.37%)
Jul 03, 2018 24.28 24.28 24.28 0 +0.08(+0.33%)
Jul 02, 2018 23.80 24.26 23.71 24.20 2,459,654 +0.20(+0.83%)
Jun 29, 2018 24.25 24.36 23.96 24.00 2,664,200 -0.13(-0.54%)
Jun 28, 2018 24.12 24.27 23.52 24.13 4,304,951 -0.38(-1.55%)
Jun 27, 2018 25.31 25.44 24.41 24.51 3,781,550 -0.82(-3.24%)
Jun 26, 2018 25.50 25.52 25.16 25.33 2,312,406 -0.12(-0.47%)
Jun 25, 2018 26.30 26.33 25.37 25.45 3,036,263 -0.95(-3.60%)
Jun 22, 2018 26.58 26.63 26.34 26.40 3,473,079 -0.05(-0.19%)
Jun 21, 2018 27.24 27.24 26.30 26.45 2,746,217 -0.80(-2.94%)
Jun 20, 2018 27.64 27.74 27.20 27.25 1,181,164 -0.28(-1.02%)
Jun 19, 2018 27.03 27.57 26.96 27.53 2,174,362 +0.29(+1.06%)
Jun 18, 2018 27.17 27.45 27.13 27.24 2,232,673 -0.17(-0.62%)
Jun 15, 2018 27.74 27.74 27.41 3,553,128 -0.33(-1.19%)
Jun 14, 2018 27.74 27.86 27.59 27.74 1,858,578 +0.16(+0.58%)
Jun 13, 2018 27.78 27.90 27.57 27.58 2,355,712 -0.15(-0.54%)
Jun 12, 2018 28.18 28.20 27.64 27.73 1,871,008 -0.39(-1.39%)
Jun 11, 2018 27.90 28.33 27.83 28.12 1,662,808 +0.21(+0.75%)
Jun 08, 2018 27.42 27.92 27.40 27.91 2,034,281 +0.43(+1.56%)
Jun 07, 2018 27.68 27.71 27.36 27.48 2,487,354 -0.20(-0.72%)
Jun 06, 2018 27.68 1,935,617 +0.00(+0.00%)
Jun 05, 2018 27.42 28.12 27.40 27.68 3,919,035 +0.31(+1.13%)
Jun 04, 2018 27.47 27.67 27.30 27.37 1,805,923 +0.02(+0.07%)
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.