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 (%)
Feb 28, 2019 31.21 31.32 30.73 30.90 4,245,092 -0.52(-1.65%)
Feb 27, 2019 31.38 31.53 31.18 31.42 2,971,155 -0.05(-0.16%)
Feb 26, 2019 31.41 31.76 31.32 31.47 2,949,649 -0.01(-0.03%)
Feb 25, 2019 31.70 31.96 31.42 31.48 2,401,421 -0.01(-0.03%)
Feb 22, 2019 31.03 31.75 30.98 31.49 3,027,300 +0.16(+0.51%)
Feb 21, 2019 30.90 31.39 30.88 31.33 3,252,106 +0.46(+1.49%)
Feb 20, 2019 30.74 31.01 30.62 30.87 3,087,999 +0.22(+0.72%)
Feb 19, 2019 30.47 30.94 30.43 30.65 3,452,856 +0.19(+0.62%)
Feb 15, 2019 30.10 30.50 29.99 30.46 3,537,100 +0.63(+2.11%)
Feb 14, 2019 29.72 30.11 29.67 29.83 3,085,375 -0.17(-0.57%)
Feb 13, 2019 30.22 30.35 29.94 30.00 3,068,694 -0.09(-0.30%)
Feb 12, 2019 29.45 30.30 29.45 30.09 3,945,931 +0.80(+2.73%)
Feb 11, 2019 29.28 29.55 29.18 29.29 2,565,975 +0.20(+0.69%)
Feb 08, 2019 28.73 29.24 28.70 29.09 2,569,900 +0.11(+0.38%)
Feb 07, 2019 29.20 29.49 28.75 28.98 3,058,902 -0.45(-1.53%)
Feb 06, 2019 29.06 29.52 28.82 29.43 3,589,050 +0.45(+1.55%)
Feb 05, 2019 28.74 29.00 28.31 28.98 5,402,735 +0.30(+1.05%)
Feb 04, 2019 28.55 28.69 28.29 28.68 2,912,520 +0.16(+0.56%)
Feb 01, 2019 28.34 28.67 28.22 28.52 4,347,900 +0.31(+1.10%)
Jan 31, 2019 28.06 28.60 27.91 28.21 5,970,147 +0.05(+0.18%)
Jan 30, 2019 27.60 28.31 27.07 28.16 6,826,921 +1.09(+4.03%)
Jan 29, 2019 25.66 27.28 25.59 27.07 10,519,934 +2.77(+11.40%)
Jan 28, 2019 24.21 24.47 24.02 24.30 3,421,676 -0.24(-0.98%)
Jan 25, 2019 24.22 24.57 24.17 24.54 3,449,700 +0.62(+2.59%)
Jan 24, 2019 23.59 24.39 23.52 23.92 2,768,531 +0.35(+1.48%)
Jan 23, 2019 23.41 23.58 23.23 23.57 4,027,443 +0.19(+0.81%)
Jan 22, 2019 23.38 23.56 23.17 23.38 4,434,132 -0.05(-0.21%)
Jan 18, 2019 23.27 23.82 23.20 23.43 4,487,000 +0.31(+1.34%)
Jan 17, 2019 23.10 23.25 22.73 23.12 2,992,954 +0.01(+0.04%)
Jan 16, 2019 22.72 23.13 22.53 23.11 3,347,888 +0.30(+1.32%)
Jan 15, 2019 22.36 22.89 22.33 22.81 2,826,134 +0.51(+2.29%)
Jan 14, 2019 21.91 22.46 21.83 22.30 3,320,910 +0.16(+0.72%)
Jan 11, 2019 21.94 22.14 21.48 22.14 4,390,600 -0.01(-0.05%)
Jan 10, 2019 21.74 22.18 21.65 22.15 3,332,562 +0.26(+1.19%)
Jan 09, 2019 21.69 22.07 21.66 21.89 3,510,261 +0.31(+1.44%)
Jan 08, 2019 21.09 21.60 21.00 21.58 3,552,638 +0.69(+3.30%)
Jan 07, 2019 20.49 21.12 20.43 20.89 3,292,152 +0.44(+2.15%)
Jan 04, 2019 20.12 20.75 20.02 20.45 4,557,000 +0.76(+3.86%)
Jan 03, 2019 19.92 20.13 19.35 19.69 3,390,115 -0.44(-2.19%)
Jan 02, 2019 19.48 20.29 19.33 20.13 3,726,926 +0.37(+1.87%)
Dec 31, 2018 19.70 19.82 19.14 19.76 3,462,500 +0.11(+0.56%)
Dec 28, 2018 19.57 19.99 19.49 19.65 4,357,400 -0.03(-0.15%)
Dec 27, 2018 19.50 19.68 18.67 19.68 4,179,889 -0.02(-0.10%)
Dec 26, 2018 19.01 19.72 18.58 19.70 4,131,192 +0.78(+4.12%)
Dec 24, 2018 18.98 19.48 18.71 18.92 1,893,800 -0.41(-2.12%)
Dec 21, 2018 19.72 20.02 19.10 19.33 10,065,600 -0.23(-1.18%)
Dec 20, 2018 20.58 20.63 19.37 19.56 7,335,455 -1.11(-5.37%)
Dec 19, 2018 21.25 21.65 20.36 20.67 6,087,585 -0.40(-1.90%)
Dec 18, 2018 21.59 22.07 20.74 21.07 6,527,503 -0.22(-1.03%)
Dec 17, 2018 24.30 24.34 21.08 21.29 12,124,034 -3.16(-12.92%)
Dec 14, 2018 24.50 24.74 24.38 24.45 3,009,600 -0.30(-1.21%)
Dec 13, 2018 25.28 25.42 24.55 24.75 2,624,766 -0.42(-1.67%)
Dec 12, 2018 25.34 25.58 25.15 25.17 1,920,760 +0.13(+0.52%)
Dec 11, 2018 25.29 25.29 24.72 25.04 2,478,363 +0.04(+0.16%)
Dec 10, 2018 25.44 25.50 24.41 25.00 3,108,610 -0.51(-2.00%)
Dec 07, 2018 26.50 26.62 25.38 25.51 3,453,200 -1.13(-4.24%)
Dec 06, 2018 26.25 26.65 25.88 26.64 3,902,511 -0.06(-0.22%)
Dec 04, 2018 27.32 27.52 26.50 26.70 4,996,800 -0.80(-2.91%)
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.