Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xerox Corp (NY: )

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 30, 2002 7.040 7.080 6.810 7.010 2,110,900 -0.08(-1.13%)
Aug 29, 2002 6.620 7.090 6.600 7.090 3,427,800 +0.33(+4.88%)
Aug 28, 2002 6.700 6.830 6.550 6.760 2,528,300 -0.24(-3.43%)
Aug 27, 2002 7.150 7.200 6.900 7.000 1,884,600 -0.12(-1.69%)
Aug 26, 2002 6.850 7.120 6.740 7.120 1,932,000 +0.27(+3.94%)
Aug 23, 2002 6.980 7.060 6.800 6.850 610,000 -0.13(-1.86%)
Aug 22, 2002 6.730 7.010 6.710 6.980 2,125,300 +0.28(+4.18%)
Aug 21, 2002 6.930 6.960 6.620 6.700 1,748,800 -0.23(-3.32%)
Aug 20, 2002 6.770 6.940 6.660 6.930 1,993,900 +0.35(+5.32%)
Aug 16, 2002 6.410 6.720 6.260 6.580 1,758,600 +0.13(+2.02%)
Aug 15, 2002 6.170 6.470 6.170 6.450 1,954,900 +0.32(+5.22%)
Aug 14, 2002 5.880 6.190 5.690 6.130 2,579,600 +0.25(+4.25%)
Aug 13, 2002 5.720 6.000 5.720 5.880 3,177,600 +0.16(+2.80%)
Aug 12, 2002 6.020 6.030 5.710 5.720 3,233,100 -0.83(-12.67%)
Aug 07, 2002 6.390 6.600 6.200 6.550 2,772,900 +0.30(+4.80%)
Aug 06, 2002 5.950 6.430 5.950 6.250 2,615,700 +0.38(+6.47%)
Aug 05, 2002 6.320 6.420 5.700 5.870 4,084,800 -0.52(-8.14%)
Aug 02, 2002 6.580 6.580 6.160 6.390 2,786,100 -0.19(-2.89%)
Aug 01, 2002 6.950 7.080 6.410 6.580 2,377,700 -0.37(-5.32%)
Jul 31, 2002 7.150 7.390 6.740 6.950 4,439,000 -0.15(-2.11%)
Jul 30, 2002 6.350 7.170 6.300 7.100 9,600,100 +0.71(+11.11%)
Jul 29, 2002 6.500 6.700 6.220 6.390 4,048,300 +0.02(+0.31%)
Jul 26, 2002 6.700 6.790 6.150 6.370 5,416,200 +0.17(+2.74%)
Jul 25, 2002 5.800 6.660 5.700 6.200 21,690,000 +0.85(+15.89%)
Jul 24, 2002 5.300 5.480 4.500 5.350 6,544,800 -0.13(-2.37%)
Jul 23, 2002 5.840 6.090 5.330 5.480 3,728,200 -0.47(-7.90%)
Jul 22, 2002 5.680 6.190 5.610 5.950 5,284,400 +0.16(+2.76%)
Jul 19, 2002 6.110 6.390 5.770 5.790 4,960,500 -0.51(-8.10%)
Jul 17, 2002 6.400 6.960 6.300 6.300 4,273,900 -0.15(-2.33%)
Jul 12, 2002 6.360 6.480 6.090 6.450 3,711,400 +0.06(+0.94%)
Jul 11, 2002 6.000 6.470 5.850 6.390 7,032,600 +0.24(+3.90%)
Jul 10, 2002 6.100 6.180 6.050 6.150 4,757,600 +0.05(+0.82%)
Jul 09, 2002 6.150 6.290 6.060 6.100 4,913,200 -0.10(-1.61%)
Jul 08, 2002 6.250 6.500 5.970 6.200 4,842,500 -0.27(-4.17%)
Jul 05, 2002 5.950 6.570 5.750 6.470 4,848,300 +0.43(+7.12%)
Jul 04, 2002 6.260 6.450 5.830 6.040 11,174,500 +0.00(+0.00%)
Jul 03, 2002 6.260 6.450 5.830 6.040 11,173,800 -0.51(-7.79%)
Jul 02, 2002 6.830 6.770 6.100 6.550 11,352,100 -0.30(-4.38%)
Jul 01, 2002 6.600 6.950 6.530 6.850 13,112,800 -0.12(-1.72%)
Jun 28, 2002 7.000 7.600 6.100 6.970 48,171,800 -1.03(-12.88%)
Jun 27, 2002 7.450 8.000 7.400 8.000 4,915,500 +0.40(+5.26%)
Jun 26, 2002 7.310 7.670 7.300 7.600 4,776,600 -0.21(-2.69%)
Jun 25, 2002 8.470 8.550 7.690 7.810 3,621,300 -1.16(-12.93%)
Jun 21, 2002 7.500 9.130 7.500 8.970 12,451,000 +1.12(+14.27%)
Jun 20, 2002 7.610 7.980 7.590 7.850 2,174,500 +0.20(+2.61%)
Jun 19, 2002 8.000 8.010 7.650 7.650 3,409,100 -0.37(-4.61%)
Jun 18, 2002 8.070 8.240 7.930 8.020 2,874,000 -0.15(-1.84%)
Jun 17, 2002 7.700 8.190 7.700 8.170 2,046,000 +0.41(+5.28%)
Jun 14, 2002 7.700 7.800 7.500 7.760 1,801,000 +0.02(+0.26%)
Jun 12, 2002 7.940 7.960 7.660 7.740 4,217,100 -0.12(-1.53%)
Jun 11, 2002 8.320 8.320 7.850 7.860 7,104,100 -0.46(-5.53%)
Jun 10, 2002 8.150 8.440 8.100 8.320 2,112,300 +0.14(+1.71%)
Jun 07, 2002 8.350 8.470 8.180 8.180 2,534,800 -0.19(-2.27%)
Jun 06, 2002 8.600 8.600 8.250 8.370 1,604,000 -0.25(-2.90%)
Jun 05, 2002 8.670 8.730 8.510 8.620 2,563,900 -0.35(-3.90%)
May 31, 2002 9.000 9.050 8.900 8.970 1,572,200 +0.17(+1.93%)
May 28, 2002 9.110 9.200 8.620 8.800 5,443,100 -0.31(-3.40%)
May 27, 2002 9.150 9.220 9.040 9.110 2,411,300 +0.00(+0.00%)
May 24, 2002 9.150 9.220 9.040 9.110 2,411,300 -0.23(-2.46%)
May 23, 2002 8.880 9.380 8.820 9.340 2,664,900 +0.50(+5.66%)
May 22, 2002 8.700 9.020 8.700 8.840 3,566,300 -0.03(-0.34%)
May 21, 2002 8.830 9.000 8.760 8.870 5,720,500 +0.05(+0.57%)
May 20, 2002 8.800 8.880 8.690 8.820 2,486,600 +0.02(+0.23%)
May 17, 2002 8.760 8.990 8.650 8.800 1,992,300 -0.04(-0.45%)
May 16, 2002 8.600 8.880 8.460 8.840 1,781,700 +0.24(+2.79%)
May 15, 2002 8.890 8.900 8.500 8.600 3,988,900 -0.30(-3.37%)
May 14, 2002 8.300 8.970 8.300 8.900 5,152,200 +0.65(+7.88%)
May 13, 2002 8.180 8.340 8.070 8.250 4,318,800 +0.23(+2.87%)
May 10, 2002 8.050 8.250 7.870 8.020 5,620,600 -0.13(-1.60%)
May 09, 2002 7.650 8.190 7.510 8.150 8,064,900 +0.45(+5.84%)
May 08, 2002 7.690 7.730 7.550 7.700 3,368,700 +0.20(+2.67%)
May 07, 2002 7.720 7.730 7.000 7.500 6,485,700 -0.22(-2.85%)
May 06, 2002 8.080 8.080 7.690 7.720 5,444,900 -0.31(-3.86%)
May 03, 2002 8.000 8.130 7.900 8.030 7,679,300 +0.04(+0.50%)
May 02, 2002 8.000 8.190 7.820 7.990 26,570,800 -1.08(-11.91%)
May 01, 2002 8.980 9.090 8.620 9.070 3,540,700 +0.22(+2.49%)
Apr 30, 2002 8.350 9.050 8.350 8.850 7,439,900 +0.25(+2.91%)
Apr 29, 2002 9.310 9.310 8.330 8.600 10,254,900 -0.79(-8.41%)
Apr 26, 2002 9.500 9.560 9.390 9.390 2,486,600 -0.11(-1.16%)
Apr 25, 2002 9.600 9.600 9.350 9.500 2,730,900 -0.22(-2.26%)
Apr 24, 2002 9.620 9.720 9.420 9.720 5,612,700 +0.18(+1.89%)
Apr 23, 2002 9.190 9.540 9.150 9.540 3,787,300 +0.35(+3.81%)
Apr 22, 2002 9.450 9.450 9.150 9.190 3,994,600 -0.25(-2.65%)
Apr 19, 2002 9.250 9.550 9.160 9.440 3,891,300 +0.19(+2.05%)
Apr 18, 2002 9.180 9.290 9.030 9.250 15,918,800 -0.34(-3.55%)
Apr 17, 2002 9.750 9.750 9.570 9.590 3,186,100 -0.11(-1.13%)
Apr 16, 2002 9.600 9.740 9.600 9.700 6,788,500 +0.12(+1.25%)
Apr 15, 2002 9.600 9.700 9.480 9.580 5,017,400 -0.02(-0.21%)
Apr 12, 2002 9.650 9.810 9.540 9.600 13,059,200 -0.10(-1.03%)
Apr 11, 2002 9.800 9.900 9.360 9.700 9,505,700 -0.24(-2.41%)
Apr 10, 2002 9.950 10.04 9.850 9.940 8,934,300 -0.34(-3.31%)
Apr 09, 2002 10.40 10.40 10.25 10.28 3,239,200 -0.12(-1.15%)
Apr 08, 2002 10.50 10.55 10.28 10.40 3,124,700 -0.12(-1.14%)
Apr 05, 2002 10.82 10.90 10.48 10.52 3,161,800 -0.30(-2.77%)
Apr 04, 2002 10.72 10.83 10.61 10.82 4,383,100 +0.13(+1.22%)
Apr 03, 2002 10.60 10.72 10.53 10.69 3,357,300 -0.01(-0.09%)
Apr 02, 2002 10.85 11.00 10.60 10.70 6,316,200 -0.38(-3.43%)
Apr 01, 2002 10.73 11.15 10.51 11.08 5,344,400 +0.33(+3.07%)
Mar 29, 2002 10.78 10.87 10.59 10.75 3,040,300 +0.00(+0.00%)
Mar 28, 2002 10.78 10.87 10.59 10.75 3,040,200 +0.02(+0.19%)
Mar 27, 2002 10.53 10.89 10.48 10.73 3,615,400 +0.20(+1.90%)
Mar 26, 2002 10.50 10.70 10.46 10.53 8,122,300 +0.07(+0.67%)
Mar 25, 2002 10.52 10.70 10.45 10.46 4,340,500 -0.24(-2.24%)
Mar 22, 2002 10.50 10.75 10.32 10.70 3,074,700 +0.30(+2.88%)
Mar 21, 2002 10.60 10.70 10.37 10.40 3,181,700 -0.34(-3.17%)
Mar 20, 2002 10.77 10.77 10.51 10.74 2,212,100 -0.03(-0.28%)
Mar 19, 2002 10.53 10.80 10.50 10.77 3,783,400 +0.23(+2.18%)
Mar 18, 2002 10.20 10.68 10.16 10.54 3,078,800 +0.34(+3.33%)
Mar 15, 2002 10.25 10.25 10.03 10.20 4,285,100 +0.12(+1.19%)
Mar 14, 2002 10.33 10.39 10.06 10.08 1,972,300 -0.25(-2.42%)
Mar 13, 2002 10.17 10.38 10.02 10.33 5,684,800 +0.19(+1.87%)
Mar 12, 2002 10.25 10.36 10.03 10.14 5,263,200 -0.31(-2.97%)
Mar 11, 2002 10.75 10.75 10.31 10.45 3,747,100 -0.32(-2.97%)
Mar 08, 2002 10.47 10.92 10.40 10.77 6,759,100 +0.57(+5.59%)
Mar 07, 2002 10.13 10.38 10.09 10.20 3,387,400 +0.08(+0.79%)
Mar 06, 2002 9.940 10.15 9.900 10.12 3,138,600 +0.22(+2.22%)
Mar 05, 2002 9.850 10.01 9.720 9.900 2,765,500 +0.11(+1.12%)
Mar 04, 2002 9.980 10.15 9.770 9.790 2,325,400 -0.16(-1.61%)
Mar 01, 2002 9.750 10.01 9.670 9.950 4,486,300 +0.24(+2.47%)
Feb 28, 2002 9.570 9.730 9.450 9.710 4,158,300 +0.14(+1.46%)
Feb 27, 2002 9.750 9.940 9.480 9.570 2,769,700 -0.16(-1.64%)
Feb 26, 2002 9.780 9.850 9.530 9.730 4,772,200 -0.05(-0.51%)
Feb 25, 2002 9.050 9.800 8.910 9.780 5,923,700 +0.68(+7.47%)
Feb 22, 2002 9.380 9.380 8.600 9.100 5,969,600 -0.33(-3.50%)
Feb 21, 2002 9.300 9.530 9.280 9.430 3,462,800 -0.06(-0.63%)
Feb 20, 2002 9.650 9.690 9.270 9.490 3,473,700 -0.16(-1.66%)
Feb 19, 2002 9.900 9.920 9.600 9.650 2,945,800 -0.35(-3.50%)
Feb 18, 2002 9.810 10.05 9.750 10.00 5,058,900 +0.00(+0.00%)
Feb 15, 2002 9.810 10.05 9.750 10.00 5,058,800 +0.19(+1.94%)
Feb 14, 2002 10.17 10.24 9.610 9.810 10,648,100 -0.80(-7.54%)
Feb 13, 2002 10.74 10.95 10.46 10.61 3,093,900 -0.13(-1.21%)
Feb 12, 2002 10.66 10.78 10.47 10.74 4,375,000 +0.08(+0.75%)
Feb 11, 2002 10.70 10.74 10.50 10.66 2,419,800 +0.03(+0.28%)
Feb 08, 2002 10.52 10.69 10.15 10.63 3,771,100 +0.11(+1.05%)
Feb 07, 2002 10.67 10.82 10.45 10.52 3,374,800 -0.22(-2.05%)
Feb 06, 2002 10.85 10.95 10.60 10.74 3,529,300 -0.24(-2.19%)
Feb 05, 2002 10.52 11.08 10.52 10.98 7,528,200 +0.30(+2.81%)
Feb 04, 2002 10.85 10.97 10.52 10.68 4,168,200 -0.40(-3.61%)
Feb 01, 2002 11.25 11.30 10.96 11.08 6,312,300 -0.25(-2.21%)
Jan 31, 2002 11.00 11.39 11.00 11.33 5,877,100 +0.11(+0.98%)
Jan 30, 2002 11.29 11.29 10.98 11.22 6,041,000 -0.23(-2.01%)
Jan 29, 2002 11.05 11.45 10.76 11.45 20,409,000 +0.21(+1.87%)
Jan 28, 2002 10.50 11.24 10.35 11.24 20,381,700 +1.34(+13.54%)
Jan 25, 2002 9.450 9.900 9.420 9.900 3,306,000 +0.32(+3.34%)
Jan 24, 2002 9.940 9.940 9.530 9.580 4,484,800 -0.26(-2.64%)
Jan 23, 2002 9.470 9.850 9.460 9.840 2,302,600 +0.48(+5.13%)
Jan 22, 2002 9.700 9.780 9.350 9.360 2,706,000 -0.29(-3.01%)
Jan 21, 2002 9.720 9.970 9.650 9.650 3,067,400 +0.00(+0.00%)
Jan 18, 2002 9.720 9.970 9.640 9.650 3,067,400 -0.15(-1.53%)
Jan 17, 2002 9.850 10.08 9.760 9.800 3,220,800 +0.00(+0.00%)
Jan 16, 2002 9.820 10.05 9.760 9.800 3,461,800 -0.15(-1.51%)
Jan 15, 2002 9.600 9.950 9.560 9.950 6,826,600 +0.31(+3.22%)
Jan 14, 2002 9.630 9.790 9.520 9.640 2,594,300 -0.03(-0.31%)
Jan 11, 2002 9.840 9.850 9.560 9.670 4,046,900 -0.08(-0.82%)
Jan 10, 2002 9.660 9.890 9.650 9.750 3,069,000 -0.67(-6.43%)
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.