U.S. markets closed

Xerox Holdings Corporation (XRX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.98-0.02 (-0.10%)
At close: 4:02PM EDT
20.98 +0.01 (0.05%)
After hours: 04:06PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 202121.0321.3220.8420.9820.982,846,447
Sep 15, 202120.6021.1620.4721.0021.003,088,500
Sep 14, 202120.9520.9620.5120.5920.591,936,400
Sep 13, 202120.9621.0520.6720.9220.922,293,500
Sep 10, 202121.2621.3720.6320.7620.762,708,900
Sep 09, 202121.0521.3420.9721.2021.201,936,600
Sep 08, 202121.8021.9320.8621.1521.153,142,500
Sep 07, 202122.3422.4921.7521.7721.772,643,000
Sep 03, 202123.2423.3822.4022.5122.512,846,200
Sep 02, 202122.5223.2522.3623.2223.222,686,600
Sep 01, 202122.5422.5422.0422.3922.392,301,600
Aug 31, 202122.3522.6822.3122.5122.511,961,900
Aug 30, 202122.8922.9222.3622.3722.371,465,400
Aug 27, 202122.2422.9222.2422.8422.842,032,700
Aug 26, 202123.0123.0322.2622.3422.341,243,100
Aug 25, 202122.8423.0622.6622.8822.881,242,000
Aug 24, 202122.7222.9222.5422.8422.841,274,700
Aug 23, 202122.7422.7622.4122.6022.601,222,200
Aug 20, 202122.1722.5322.1122.5022.501,255,700
Aug 19, 202122.6022.7822.1322.2622.261,272,600
Aug 18, 202123.3323.4922.9622.9822.981,059,900
Aug 17, 202123.6123.6123.1223.4723.471,043,400
Aug 16, 202123.8123.8723.4123.7723.77671,600
Aug 13, 202124.1924.1923.8023.9023.90680,000
Aug 12, 202124.3224.3424.0024.1624.161,039,000
Aug 11, 202124.0924.4623.8724.3324.33914,500
Aug 10, 202123.7324.0623.4324.0024.001,177,400
Aug 09, 202123.9223.9323.5323.8123.811,334,600
Aug 06, 202123.6924.1923.5523.9523.951,138,700
Aug 05, 202123.6223.7323.4223.4823.481,048,200
Aug 04, 202123.9524.0723.4223.4423.441,086,000
Aug 03, 202124.3024.3823.6524.3724.371,109,200
Aug 02, 202124.2524.6824.0124.0824.081,335,400
Jul 30, 202123.9824.3623.9024.1324.131,759,100
Jul 29, 202124.6824.7724.2624.2824.281,170,800
Jul 28, 202124.9124.9924.0824.3824.381,937,700
Jul 27, 202123.5424.8723.0424.8124.812,860,000
Jul 26, 202123.2723.7323.2723.6223.622,512,700
Jul 23, 202123.1823.4522.9623.4323.432,059,200
Jul 22, 202123.7523.7523.1923.2523.251,852,500
Jul 21, 202122.7023.8022.6323.7023.703,648,300
Jul 20, 202122.0522.8022.0122.6122.612,266,300
Jul 19, 202122.0622.2721.5721.9521.953,135,900
Jul 16, 202123.4523.5122.5122.5622.562,190,000
Jul 15, 202123.3723.5923.2223.3223.321,137,700
Jul 14, 202123.6523.9223.3823.6023.602,128,800
Jul 13, 202123.8524.0423.2823.3823.382,112,000
Jul 12, 202124.0324.1523.8324.0724.071,295,600
Jul 09, 202124.1024.3024.0124.1124.111,897,900
Jul 08, 202123.6224.0423.3723.8223.822,436,700
Jul 07, 202123.6624.2523.5124.1024.102,904,100
Jul 06, 202123.8824.4022.9323.7023.705,168,500
Jul 02, 202124.0024.3023.7524.0324.031,508,900
Jul 01, 202123.6023.9523.5423.8223.821,439,500
Jun 30, 202123.2423.6023.2423.4923.491,269,200
Jun 29, 202123.6823.9123.3023.3423.341,394,200
Jun 29, 20210.25 Dividend
Jun 28, 202124.3324.3523.7823.8323.582,044,700
Jun 25, 202123.7424.3423.7424.3324.073,310,500
Jun 24, 202123.6123.9223.3823.8323.581,656,100
Jun 23, 202123.4223.7323.3323.4323.181,920,500
Jun 22, 202123.5023.6023.1923.3823.132,434,600
Jun 21, 202123.6223.8523.1723.7523.502,572,000
Jun 18, 202123.2523.6022.9023.4323.186,654,800
Jun 17, 202124.6724.7523.6323.6323.383,459,700
Jun 16, 202124.5224.8424.4324.6524.392,394,300
Jun 15, 202124.4224.8024.1424.5524.292,410,800
Jun 14, 202125.3125.4324.3424.4124.152,530,400
Jun 11, 202125.2725.5325.1225.2725.001,931,200
Jun 10, 202125.2825.4524.9125.0924.832,016,900
Jun 09, 202124.9025.4124.7225.1624.902,819,500
Jun 08, 202124.0924.9924.0524.8224.562,530,900
Jun 07, 202124.3124.4223.9124.0723.821,453,100
Jun 04, 202124.0524.2823.9924.1923.941,023,000
Jun 03, 202123.9224.0923.7623.9923.741,243,600
Jun 02, 202123.4424.0423.3324.0423.791,876,000
Jun 01, 202123.6823.7023.2223.4223.172,704,900
May 28, 202124.0124.0223.3423.4523.202,623,600
May 27, 202123.9724.2523.8823.9923.741,631,800
May 26, 202123.4223.7823.3123.7523.501,710,200
May 25, 202123.9524.0223.3623.3923.141,234,000
May 24, 202123.8824.0323.7523.8923.641,078,300
May 21, 202123.8824.1623.7023.7423.491,331,200
May 20, 202123.8823.9623.5523.6823.431,304,500
May 19, 202123.2823.9323.2123.8223.572,218,100
May 18, 202124.3324.4923.7023.7223.471,893,000
May 17, 202124.0224.3623.9824.3124.051,589,400
May 14, 202123.3424.2523.2824.2123.962,014,100
May 13, 202122.9423.4022.8223.1722.931,606,500
May 12, 202123.8324.0822.8322.8522.612,217,500
May 11, 202123.8124.2123.7123.9823.731,606,600
May 10, 202124.6624.9124.1324.1423.891,456,500
May 07, 202124.2224.4824.1024.4724.211,511,000
May 06, 202123.8924.3323.7724.3224.061,415,600
May 05, 202123.9024.0423.6023.8723.621,706,000
May 04, 202124.1624.2123.6523.8423.592,241,700
May 03, 202124.4824.7624.0824.1023.852,198,600
Apr 30, 202124.5424.5523.9224.1423.892,881,700
Apr 29, 202124.7324.9424.3424.6124.351,250,000
Apr 28, 202124.4424.6124.3024.5224.261,720,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...