XRX - Xerox Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201733.4933.6233.2533.2833.281,004,800
Oct 20, 201733.3133.6033.1933.3833.382,301,400
Oct 19, 201732.6533.1132.5133.1033.101,584,700
Oct 18, 201732.8133.1232.7032.8432.841,160,700
Oct 17, 201733.0233.0932.6432.7532.751,194,700
Oct 16, 201733.0833.1232.8333.0933.09946,500
Oct 13, 201732.8133.2432.6933.0133.011,801,400
Oct 12, 201732.6932.8132.5432.7132.711,178,200
Oct 11, 201732.6932.7932.5832.7432.741,069,400
Oct 10, 201732.7832.9232.6132.7132.711,075,100
Oct 09, 201733.0033.1232.5832.6132.611,455,500
Oct 06, 201732.9932.9932.7732.9232.921,004,700
Oct 05, 201732.8533.2132.8033.0333.031,829,500
Oct 04, 201733.0833.2132.8032.8632.861,985,500
Oct 03, 201733.4633.7033.0833.1033.101,552,100
Oct 02, 201733.2633.6933.2433.4633.461,525,500
Sep 29, 201733.8433.8433.2733.2933.291,416,600
Sep 28, 201733.7233.9133.5233.8633.861,785,700
Sep 28, 20170.25 Dividend
Sep 27, 201733.8034.1333.5833.9533.701,561,900
Sep 26, 201733.3933.8033.3133.7133.462,104,400
Sep 25, 201733.0033.2832.8233.2533.011,229,200
Sep 22, 201732.8833.1932.7433.1332.891,416,800
Sep 21, 201732.8333.0032.6732.9332.691,677,400
Sep 20, 201732.4432.9632.4332.8832.642,391,600
Sep 19, 201732.4032.5532.2832.4432.201,459,800
Sep 18, 201732.7032.7432.1632.2932.051,770,200
Sep 15, 201732.5832.7632.4732.6432.402,868,300
Sep 14, 201732.5832.8332.4532.8132.57976,000
Sep 13, 201732.6032.7232.4132.7232.48865,500
Sep 12, 201732.3432.8632.2532.8032.561,557,100
Sep 11, 201731.7532.1631.6832.0631.821,235,900
Sep 08, 201731.7531.9031.5431.5631.331,594,000
Sep 07, 201732.1632.2231.8731.8831.651,223,100
Sep 06, 201732.2332.3432.1232.1531.912,257,900
Sep 05, 201732.4932.5631.9832.1231.881,134,700
Sep 01, 201732.3432.6032.3432.5632.32897,800
Aug 31, 201732.3532.4232.1532.2732.032,065,600
Aug 30, 201732.2332.4032.0532.3032.061,079,700
Aug 29, 201732.1032.3232.0332.2432.001,123,300
Aug 28, 201732.4232.4932.1932.3132.071,713,600
Aug 25, 201732.1632.3632.1532.2632.02981,900
Aug 24, 201732.0032.2931.7532.0531.812,084,800
Aug 23, 201731.2531.9031.2431.8431.612,482,100
Aug 22, 201731.3431.5531.2431.5031.271,091,500
Aug 21, 201731.3931.4031.0831.2331.001,453,900
Aug 18, 201731.7531.8231.4431.4531.221,866,100
Aug 17, 201732.2532.3231.8531.8531.621,897,300
Aug 16, 201732.4232.4632.2032.4132.171,596,700
Aug 15, 201732.1532.3731.9032.2832.041,737,400
Aug 14, 201731.9832.1731.8332.1331.891,728,700
Aug 11, 201731.4131.7631.4031.6631.431,739,000
Aug 10, 201732.1832.3031.3931.4431.213,218,200
Aug 09, 201732.0632.3531.9432.3032.062,002,000
Aug 08, 201732.4432.6532.2432.3132.072,395,300
Aug 07, 201732.2232.6032.1032.5132.271,474,800
Aug 04, 201732.2932.3031.9432.2231.982,524,600
Aug 03, 201732.5732.6832.0032.1031.862,286,300
Aug 02, 201732.5632.9932.2932.5532.313,812,600
Aug 01, 201730.9532.5430.8832.4632.225,765,400
Jul 31, 201730.5130.6830.3730.6730.446,408,900
Jul 28, 201730.4830.5130.1730.4330.212,539,900
Jul 27, 201730.5830.9130.2930.5830.352,751,600
Jul 26, 201731.0731.0730.3930.4930.272,326,200
Jul 25, 201730.5931.1630.5531.0330.805,446,700
Jul 24, 201729.7330.6129.5830.5630.334,150,200
Jul 21, 201729.3029.4629.1629.4529.232,151,000
Jul 20, 201729.4629.6029.3029.4129.194,500,900
Jul 19, 201729.3829.5029.2029.3829.161,524,000
Jul 18, 201729.3529.3929.0529.3029.081,600,300
Jul 17, 201729.3729.4529.2529.3529.131,375,000
Jul 14, 201729.2529.5429.2429.4229.201,815,000
Jul 13, 201729.0129.3828.9329.2429.022,868,900
Jul 12, 201729.1129.2228.9029.0428.831,952,400
Jul 11, 201728.8629.2128.8228.9028.693,838,100
Jul 10, 201728.8028.9728.7028.8828.672,340,000
Jul 07, 201728.4128.9128.4128.7828.573,169,600
Jul 06, 201728.2428.4628.0528.3528.143,069,000
Jul 05, 201728.9029.0028.3428.4528.242,940,700
Jul 03, 201728.7829.2328.6828.8528.641,511,500
Jun 30, 201729.2729.3428.7228.7328.522,832,000
Jun 29, 201729.3229.3628.8829.1228.913,817,900
Jun 28, 201729.0129.4628.9629.2929.073,310,900
Jun 28, 20170.25 Dividend
Jun 27, 201729.1929.4028.9428.9828.523,972,300
Jun 26, 201728.5229.3028.5229.1928.735,372,200
Jun 23, 201728.0028.4827.9128.4427.994,103,900
Jun 22, 201727.9528.0327.7627.9727.522,216,800
Jun 21, 201728.2928.3327.7727.8827.442,168,400
Jun 20, 201728.7328.8828.3128.3327.882,443,700
Jun 19, 201728.7228.9928.5428.7928.333,163,700
Jun 16, 201727.8828.8427.8428.5028.057,246,700
Jun 15, 201727.4328.1427.1827.7927.353,518,800
Jun 15, 20171/4 Stock Split
Jun 14, 201728.0428.1627.4427.7227.286,083,700
Jun 13, 201728.2828.4428.0028.0427.593,843,200
Jun 12, 201727.7628.6027.7628.2427.796,433,200
Jun 09, 201727.7228.1627.6027.7627.325,333,600
Jun 08, 201728.1628.1627.8028.0027.556,325,800
Jun 07, 201728.0028.2027.6028.1627.718,537,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...