XRX - Xerox Holdings Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201938.0038.4737.7037.7737.771,826,430
Dec 05, 201938.4338.6137.7837.8237.822,357,400
Dec 04, 201938.3338.8038.2938.3538.351,470,000
Dec 03, 201938.0238.3437.3438.2538.253,213,300
Dec 02, 201938.9539.0338.3838.5038.501,421,400
Nov 29, 201938.6639.1838.6338.9338.931,137,800
Nov 27, 201938.4638.8638.2038.8038.801,301,100
Nov 26, 201938.6538.8438.2838.3038.302,688,000
Nov 25, 201939.1539.1538.4538.7638.762,834,300
Nov 22, 201938.6939.2938.5139.0639.061,526,000
Nov 21, 201938.4438.9538.2438.6938.692,160,800
Nov 20, 201938.3738.6238.0638.3038.302,484,500
Nov 19, 201939.3739.4738.4838.6938.693,022,400
Nov 18, 201938.5639.4338.4639.3039.302,242,600
Nov 15, 201939.0339.2038.5538.9438.942,276,700
Nov 14, 201937.8038.9537.7538.6538.653,367,900
Nov 13, 201937.3037.7837.1537.6037.601,550,800
Nov 12, 201938.4238.4237.1737.4537.453,256,300
Nov 11, 201938.5439.2037.8938.3638.362,061,600
Nov 08, 201937.5939.3837.3138.8538.854,746,700
Nov 07, 201938.0338.5537.2337.3137.315,836,400
Nov 06, 201936.3738.0036.1037.6637.6610,863,300
Nov 05, 201936.5036.9936.0536.3736.373,266,600
Nov 04, 201933.4434.8033.2034.6734.671,910,700
Nov 01, 201934.0434.0733.4333.4833.481,918,900
Oct 31, 201934.1334.2433.7033.9333.932,902,600
Oct 30, 201934.0334.7233.4434.1234.122,913,700
Oct 29, 201932.8135.8632.8134.4234.426,324,300
Oct 28, 201930.7231.0230.6230.7930.791,423,200
Oct 25, 201930.2830.7030.2530.5130.511,440,700
Oct 24, 201930.8430.9930.2930.3830.381,101,700
Oct 23, 201930.1030.7329.9330.6830.681,517,400
Oct 22, 201929.9430.5129.8330.3630.361,167,000
Oct 21, 201929.9830.3229.9029.9629.961,133,600
Oct 18, 201929.4229.9829.4229.8029.801,558,500
Oct 17, 201929.5429.6829.3429.5729.57723,500
Oct 16, 201929.7329.9829.3629.4529.451,527,100
Oct 15, 201929.3330.0629.3029.8429.841,295,600
Oct 14, 201929.3529.4129.0529.2629.261,281,700
Oct 11, 201929.2329.8029.1229.4129.411,987,700
Oct 10, 201928.7529.2328.7328.8228.821,221,600
Oct 09, 201928.5928.9428.3528.7628.761,214,300
Oct 08, 201929.5129.6628.2928.3128.312,070,000
Oct 07, 201929.4630.1129.3329.8329.831,906,000
Oct 04, 201929.4429.6828.9729.5929.591,428,400
Oct 03, 201928.8929.3528.6029.3329.331,396,500
Oct 02, 201929.1729.2928.6428.9728.971,493,100
Oct 01, 201930.1730.6129.4729.4729.471,919,600
Sep 30, 201930.3930.7129.8929.9129.912,227,200
Sep 27, 201930.3730.8130.2430.3330.331,813,600
Sep 27, 20190.25 Dividend
Sep 26, 201930.0030.4029.6130.3930.142,879,300
Sep 25, 201929.5830.1529.5830.0029.751,010,600
Sep 24, 201929.9830.1929.3429.5129.271,399,900
Sep 23, 201929.5730.1529.3929.8329.581,763,900
Sep 20, 201930.4030.6529.6329.6429.403,137,800
Sep 19, 201930.7130.8730.1530.2029.951,245,800
Sep 18, 201930.7630.7630.1330.5830.331,288,000
Sep 17, 201930.7230.8530.2530.7330.481,011,400
Sep 16, 201930.6931.1030.4031.0630.801,265,900
Sep 13, 201930.6231.0430.5430.8230.571,368,000
Sep 12, 201931.1131.3630.1130.4730.222,400,200
Sep 11, 201931.2631.4930.4631.2330.971,705,000
Sep 10, 201931.3831.6231.1431.3031.042,014,300
Sep 09, 201930.1031.5630.0931.3031.042,916,900
Sep 06, 201929.7830.1529.6829.8529.601,493,600
Sep 05, 201929.6330.2629.6329.8529.601,774,700
Sep 04, 201929.4029.7429.0829.3129.071,405,400
Sep 03, 201928.6029.2128.5429.1128.872,431,400
Aug 30, 201929.1129.4428.8328.9928.752,053,600
Aug 29, 201928.2428.9128.2428.7928.551,505,200
Aug 28, 201927.4328.0727.4327.8227.592,114,700
Aug 27, 201927.3128.0927.2527.4927.262,136,400
Aug 26, 201928.1628.3927.9928.1027.871,604,000
Aug 23, 201928.2428.6227.6727.7827.552,621,000
Aug 22, 201928.7729.0728.5628.6128.372,118,600
Aug 21, 201928.4728.7928.3028.5928.351,588,100
Aug 20, 201928.1928.4328.0328.0827.851,487,800
Aug 19, 201929.0229.1928.3028.3628.131,750,500
Aug 16, 201928.2228.6028.1028.5728.331,504,900
Aug 15, 201927.5928.0327.4027.9327.702,696,100
Aug 14, 201927.7528.1027.4627.5827.352,859,600
Aug 13, 201928.0029.0127.9728.3528.122,068,600
Aug 12, 201927.9328.1127.5828.0927.862,001,400
Aug 09, 201929.6729.6728.1828.2027.972,598,600
Aug 08, 201929.4229.8229.2129.7229.481,818,500
Aug 07, 201928.9129.3828.4929.2529.012,015,000
Aug 06, 201929.3129.5228.8629.2929.052,571,200
Aug 05, 201929.7129.9329.1029.3429.102,761,600
Aug 02, 201931.5231.6630.1030.5830.333,903,700
Aug 01, 201932.0432.7131.3631.6431.382,410,400
Jul 31, 201932.3932.4631.3332.1031.845,865,800
Jul 30, 201933.5633.5732.3032.7832.515,448,500
Jul 29, 201934.4034.4033.7633.9433.662,001,800
Jul 26, 201934.5934.8034.4134.4334.151,442,900
Jul 25, 201934.9635.1734.4734.5434.262,022,300
Jul 24, 201934.5435.1734.5435.0934.801,962,700
Jul 23, 201934.3534.7533.9834.7234.431,429,000
Jul 22, 201934.3234.5033.9434.0333.751,947,800
Jul 19, 201935.2935.2934.2734.2934.011,827,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...