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 30, 2020 15.51 15.86 15.51 15.74 3,384,816 +0.26(+1.68%)
Sep 29, 2020 15.30 15.63 15.29 15.48 2,056,438 +0.11(+0.71%)
Sep 28, 2020 15.18 15.51 15.16 15.37 2,420,413 +0.50(+3.34%)
Sep 25, 2020 14.60 14.94 14.56 14.87 2,429,632 +0.16(+1.07%)
Sep 24, 2020 14.66 14.91 14.35 14.71 2,225,684 -0.02(-0.11%)
Sep 23, 2020 15.07 15.47 14.71 14.73 2,622,886 -0.36(-2.36%)
Sep 22, 2020 15.13 15.31 14.93 15.09 2,263,152 +0.14(+0.94%)
Sep 21, 2020 15.28 15.32 14.75 14.94 4,143,269 -0.70(-4.49%)
Sep 18, 2020 16.09 16.18 15.53 15.65 8,282,804 -0.46(-2.87%)
Sep 17, 2020 15.66 16.20 15.47 16.11 3,242,763 +0.20(+1.25%)
Sep 16, 2020 15.71 16.19 15.61 15.91 3,500,365 +0.28(+1.80%)
Sep 15, 2020 16.02 16.13 15.52 15.63 4,723,896 -0.27(-1.72%)
Sep 14, 2020 15.80 16.15 15.79 15.90 5,449,015 +0.12(+0.73%)
Sep 11, 2020 15.56 15.89 15.49 15.79 3,399,598 +0.38(+2.47%)
Sep 10, 2020 15.99 16.14 15.37 15.41 4,730,772 -0.31(-2.00%)
Sep 09, 2020 15.58 15.80 15.37 15.72 2,791,492 +0.30(+1.93%)
Sep 08, 2020 15.16 15.73 15.11 15.42 4,874,379 +0.00(+0.00%)
Sep 04, 2020 15.29 15.64 15.07 15.42 4,324,706 +0.23(+1.52%)
Sep 03, 2020 15.57 15.85 15.09 15.19 3,625,602 -0.31(-1.97%)
Sep 02, 2020 15.42 15.58 15.23 15.50 3,787,957 +0.19(+1.24%)
Sep 01, 2020 15.51 15.62 15.24 15.31 3,646,306 -0.29(-1.86%)
Aug 31, 2020 16.04 16.06 15.59 15.60 4,564,824 -0.55(-3.43%)
Aug 28, 2020 15.80 16.19 15.79 16.15 3,757,865 +0.36(+2.25%)
Aug 27, 2020 15.56 15.84 15.48 15.80 3,449,626 +0.26(+1.65%)
Aug 26, 2020 15.51 15.89 15.49 15.54 2,930,379 -0.10(-0.63%)
Aug 25, 2020 16.08 16.22 15.45 15.64 3,641,891 -0.32(-2.02%)
Aug 24, 2020 15.63 16.15 15.61 15.96 4,552,506 +0.45(+2.88%)
Aug 21, 2020 15.47 15.60 15.25 15.52 4,242,364 +0.01(+0.05%)
Aug 20, 2020 15.10 15.69 15.03 15.51 4,099,732 +0.45(+2.97%)
Aug 19, 2020 15.02 15.46 14.90 15.06 3,985,333 +0.02(+0.11%)
Aug 18, 2020 14.89 15.08 14.76 15.04 3,128,149 +0.07(+0.44%)
Aug 17, 2020 14.98 15.12 14.73 14.98 3,616,972 +0.26(+1.80%)
Aug 14, 2020 14.26 14.76 14.18 14.71 2,256,605 +0.24(+1.66%)
Aug 13, 2020 14.17 14.53 14.03 14.47 3,278,681 +0.17(+1.16%)
Aug 12, 2020 14.80 14.85 14.07 14.31 5,958,321 -0.32(-2.20%)
Aug 11, 2020 14.97 15.28 14.55 14.63 4,036,251 -0.12(-0.79%)
Aug 10, 2020 14.23 14.77 14.23 14.75 7,348,627 +0.88(+6.38%)
Aug 07, 2020 13.42 13.87 13.39 13.86 4,378,392 +0.34(+2.51%)
Aug 06, 2020 13.17 13.53 13.16 13.52 3,443,206 +0.19(+1.43%)
Aug 05, 2020 13.03 13.43 12.99 13.33 4,594,307 +0.36(+2.81%)
Aug 04, 2020 13.24 13.57 12.90 12.97 3,582,856 -0.27(-2.06%)
Aug 03, 2020 13.71 13.73 13.11 13.24 4,605,530 -0.53(-3.84%)
Jul 31, 2020 13.32 13.79 12.86 13.77 10,549,082 +0.27(+2.02%)
Jul 30, 2020 12.86 13.71 12.57 13.50 6,837,624 +0.38(+2.90%)
Jul 29, 2020 12.50 13.22 12.26 13.12 6,976,079 +0.54(+4.27%)
Jul 28, 2020 13.26 13.55 12.43 12.58 5,684,847 -0.50(-3.86%)
Jul 27, 2020 12.98 13.08 12.66 13.08 4,490,729 +0.14(+1.09%)
Jul 24, 2020 13.40 13.79 12.89 12.94 6,423,157 -0.96(-6.90%)
Jul 23, 2020 13.94 14.11 13.61 13.90 3,248,647 -0.11(-0.77%)
Jul 22, 2020 13.87 14.21 13.75 14.01 2,216,077 +0.07(+0.53%)
Jul 21, 2020 14.08 14.45 13.91 13.94 3,634,214 +0.00(+0.00%)
Jul 20, 2020 14.19 14.35 13.92 13.94 2,999,878 -0.41(-2.88%)
Jul 17, 2020 14.43 14.56 14.25 14.35 2,816,313 +0.02(+0.12%)
Jul 16, 2020 14.07 14.54 13.94 14.33 4,794,312 +0.10(+0.70%)
Jul 15, 2020 13.63 14.30 13.59 14.23 8,487,881 +0.88(+6.56%)
Jul 14, 2020 12.96 13.36 12.79 13.36 5,392,793 +0.26(+1.96%)
Jul 13, 2020 12.95 13.51 12.87 13.10 4,698,257 +0.29(+2.26%)
Jul 10, 2020 12.01 12.82 12.01 12.81 4,284,079 +0.71(+5.88%)
Jul 09, 2020 12.78 12.78 12.00 12.10 4,991,605 -0.65(-5.12%)
Jul 08, 2020 12.57 12.86 12.42 12.75 6,886,250 +0.24(+1.92%)
Jul 07, 2020 12.97 13.10 12.50 12.51 5,041,969 -0.63(-4.78%)
Jul 06, 2020 13.35 13.42 12.87 13.14 7,022,266 +0.13(+1.02%)
Jul 02, 2020 12.79 13.36 12.78 13.01 5,405,430 +0.48(+3.83%)
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.