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 (%)
Sep 29, 2017 33.84 33.84 33.27 33.29 1,416,568 -0.57(-1.68%)
Sep 28, 2017 33.72 33.91 33.52 33.86 1,785,748 -0.09(-0.27%)
Sep 27, 2017 34.13 33.58 33.95 1,561,930 +0.24(+0.71%)
Sep 26, 2017 33.39 33.80 33.39 33.71 2,104,384 +0.46(+1.38%)
Sep 25, 2017 33.00 33.27 32.82 33.25 1,229,230 +0.12(+0.36%)
Sep 22, 2017 32.88 33.19 32.74 33.13 1,416,793 +0.20(+0.61%)
Sep 21, 2017 32.83 33.00 32.67 32.93 1,677,381 +0.05(+0.15%)
Sep 20, 2017 32.44 32.95 32.43 32.88 2,391,571 +0.44(+1.36%)
Sep 19, 2017 32.40 32.55 32.28 32.44 1,459,752 +0.15(+0.46%)
Sep 18, 2017 32.70 32.74 32.16 32.29 1,770,215 -0.35(-1.07%)
Sep 15, 2017 32.58 32.76 32.47 32.64 2,868,307 -0.17(-0.52%)
Sep 14, 2017 32.58 32.83 32.45 32.81 975,981 +0.09(+0.28%)
Sep 13, 2017 32.60 32.72 32.41 32.72 865,300 -0.08(-0.24%)
Sep 12, 2017 32.34 32.86 32.25 32.80 1,557,095 +0.74(+2.31%)
Sep 11, 2017 31.75 32.16 31.68 32.06 1,235,941 +0.50(+1.58%)
Sep 08, 2017 31.75 31.90 31.54 31.56 1,594,269 -0.32(-1.00%)
Sep 07, 2017 32.16 32.22 31.87 31.88 1,223,070 -0.27(-0.84%)
Sep 06, 2017 32.23 32.34 32.12 32.15 2,257,858 +0.03(+0.09%)
Sep 05, 2017 32.49 32.56 31.98 32.12 1,134,915 -0.44(-1.35%)
Sep 01, 2017 32.34 32.60 32.34 32.56 898,114 +0.29(+0.90%)
Aug 31, 2017 32.35 32.42 32.15 32.27 2,065,636 -0.03(-0.09%)
Aug 30, 2017 32.23 32.40 32.05 32.30 1,079,688 +0.06(+0.19%)
Aug 29, 2017 32.10 32.32 32.03 32.24 1,123,790 -0.07(-0.22%)
Aug 28, 2017 32.42 32.49 32.19 32.31 1,713,589 +0.05(+0.15%)
Aug 25, 2017 32.16 32.36 32.15 32.26 981,954 +0.21(+0.66%)
Aug 24, 2017 32.00 32.29 31.75 32.05 2,084,751 +0.21(+0.66%)
Aug 23, 2017 31.25 31.90 31.24 31.84 2,482,094 +0.34(+1.08%)
Aug 22, 2017 31.34 31.55 31.24 31.50 1,091,473 +0.27(+0.86%)
Aug 21, 2017 31.39 31.40 31.08 31.23 1,454,610 -0.22(-0.70%)
Aug 18, 2017 31.75 31.82 31.44 31.45 1,866,100 -0.40(-1.26%)
Aug 17, 2017 32.25 32.31 31.85 31.85 1,897,269 -0.56(-1.73%)
Aug 16, 2017 32.42 32.46 32.20 32.41 1,596,687 +0.13(+0.40%)
Aug 15, 2017 32.15 32.37 31.90 32.28 1,737,409 +0.15(+0.47%)
Aug 14, 2017 31.98 32.17 31.83 32.13 1,729,912 +0.47(+1.48%)
Aug 11, 2017 31.41 31.76 31.40 31.66 1,739,045 +0.22(+0.70%)
Aug 10, 2017 32.18 32.30 31.39 31.44 3,218,153 -0.86(-2.66%)
Aug 09, 2017 32.06 32.35 31.94 32.30 2,002,788 -0.01(-0.03%)
Aug 08, 2017 32.44 32.65 32.24 32.31 2,395,344 -0.20(-0.62%)
Aug 07, 2017 32.22 32.60 32.12 32.51 1,474,804 +0.29(+0.90%)
Aug 04, 2017 32.30 31.93 32.22 2,524,646 +0.12(+0.37%)
Aug 03, 2017 32.57 32.68 32.00 32.10 2,286,623 -0.45(-1.38%)
Aug 02, 2017 32.56 32.99 32.29 32.55 3,812,603 +0.09(+0.28%)
Aug 01, 2017 30.95 32.54 30.95 32.46 5,765,291 +1.79(+5.84%)
Jul 31, 2017 30.51 30.68 30.37 30.67 6,408,928 +0.24(+0.79%)
Jul 28, 2017 30.48 30.51 30.17 30.43 2,539,927 -0.15(-0.49%)
Jul 27, 2017 30.58 30.91 30.29 30.58 2,751,554 +0.09(+0.30%)
Jul 26, 2017 31.07 31.07 30.39 30.49 2,326,249 -0.54(-1.74%)
Jul 25, 2017 30.59 31.16 30.55 31.03 5,446,609 +0.47(+1.54%)
Jul 24, 2017 29.73 30.61 29.58 30.56 4,150,931 +1.11(+3.77%)
Jul 21, 2017 29.30 29.46 29.16 29.45 2,150,981 +0.04(+0.14%)
Jul 20, 2017 29.46 29.59 29.30 29.41 4,500,940 +0.03(+0.10%)
Jul 19, 2017 29.38 29.50 29.20 29.38 1,523,961 +0.08(+0.27%)
Jul 18, 2017 29.35 29.39 29.05 29.30 1,600,332 -0.05(-0.17%)
Jul 17, 2017 29.37 29.45 29.25 29.35 1,374,993 -0.07(-0.24%)
Jul 14, 2017 29.25 29.54 29.24 29.42 1,815,457 +0.18(+0.62%)
Jul 13, 2017 29.01 29.38 28.93 29.24 2,869,675 +0.20(+0.69%)
Jul 12, 2017 29.11 29.22 28.90 29.04 1,952,360 +0.14(+0.48%)
Jul 11, 2017 28.86 29.21 28.82 28.90 3,838,100 +0.02(+0.07%)
Jul 10, 2017 28.80 28.97 28.70 28.88 2,339,977 +0.10(+0.35%)
Jul 07, 2017 28.41 28.91 28.41 28.78 3,169,563 +0.43(+1.52%)
Jul 06, 2017 28.24 28.46 28.05 28.35 3,068,992 -0.10(-0.35%)
Jul 05, 2017 28.90 29.00 28.34 28.45 2,940,692 -0.40(-1.39%)
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.