XRX - Xerox Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201935.2935.2934.2734.2934.291,827,200
Jul 18, 201934.7835.2434.6335.2035.201,391,100
Jul 17, 201935.3035.4434.8234.8634.861,795,000
Jul 16, 201935.0135.6434.9435.3135.311,836,000
Jul 15, 201935.3435.5234.7835.0135.011,403,000
Jul 12, 201935.1235.5935.0735.3735.371,452,500
Jul 11, 201935.5235.6034.6934.9234.921,943,900
Jul 10, 201936.0736.2435.4835.4835.482,126,200
Jul 09, 201935.3936.0235.2935.9535.951,819,800
Jul 08, 201936.0936.2235.5235.6635.661,571,300
Jul 05, 201936.0736.4935.8136.4436.441,339,300
Jul 03, 201935.8836.5835.6536.4836.48805,900
Jul 02, 201936.1536.2535.4535.6435.641,543,800
Jul 01, 201936.0836.4935.8536.2436.242,492,700
Jun 28, 201935.4435.6035.0735.4135.412,775,300
Jun 27, 201935.1635.4135.0935.3335.331,136,600
Jun 27, 20190.25 Dividend
Jun 26, 201935.0235.3734.9635.3035.051,697,500
Jun 25, 201934.7935.0734.6834.7634.511,940,400
Jun 24, 201935.3735.6234.7234.8234.571,562,000
Jun 21, 201935.3435.5635.2335.2635.013,293,000
Jun 20, 201935.3935.5234.9835.4535.202,057,400
Jun 19, 201934.9735.1034.6034.9634.711,863,300
Jun 18, 201934.5335.0834.4134.8934.642,244,100
Jun 17, 201934.4334.5334.1034.2834.041,893,200
Jun 14, 201934.9534.9634.3734.4234.181,470,600
Jun 13, 201935.0135.2634.8735.1734.921,883,300
Jun 12, 201934.7835.2334.7834.9134.661,806,800
Jun 11, 201935.0035.1734.6535.0234.771,778,100
Jun 10, 201934.2735.0034.2734.6934.441,310,200
Jun 07, 201934.1334.4733.9934.1633.921,537,900
Jun 06, 201933.5334.0933.4834.0333.792,033,500
Jun 05, 201933.4133.7533.1133.4233.181,859,300
Jun 04, 201931.2833.3231.2833.3033.063,416,200
Jun 03, 201930.6731.2330.6730.9830.762,030,000
May 31, 201931.0631.0730.4030.6130.393,086,900
May 30, 201931.7031.7631.4031.5631.341,324,500
May 29, 201931.8732.0131.4731.5531.331,382,100
May 28, 201932.0032.4931.8332.1931.963,158,200
May 24, 201932.1432.3031.8031.9131.681,546,700
May 23, 201931.3431.9130.9731.8831.651,697,000
May 22, 201932.6232.6231.7831.8531.622,337,700
May 21, 201932.4332.9832.4332.9132.683,544,400
May 20, 201931.8232.4031.6532.1231.891,457,000
May 17, 201932.1432.7831.9332.3032.072,088,600
May 16, 201932.1232.7932.1232.4732.242,200,800
May 15, 201931.3632.0431.1431.9831.751,647,000
May 14, 201931.2531.7731.1731.4431.222,122,100
May 13, 201931.4231.5730.9031.1830.962,555,800
May 10, 201931.8732.3931.4032.2332.002,620,900
May 09, 201931.7232.2831.3632.1731.943,897,300
May 08, 201932.5932.7532.0432.0931.863,663,900
May 07, 201932.3232.9932.2232.6732.443,304,300
May 06, 201932.1932.7332.0232.6532.422,469,200
May 03, 201933.2033.3132.7832.9532.722,361,800
May 02, 201933.0033.2532.5432.9532.722,276,200
May 01, 201933.6633.7633.2633.2633.021,667,400
Apr 30, 201932.8933.4432.7033.3633.122,883,000
Apr 29, 201932.3533.2832.3033.0332.802,908,300
Apr 26, 201932.1832.8331.9232.3132.082,798,500
Apr 25, 201933.3433.4431.4632.2131.983,662,100
Apr 24, 201934.2534.2533.6233.6933.452,927,800
Apr 23, 201933.9734.4633.6834.1933.953,690,800
Apr 22, 201934.3434.4233.4233.8133.574,078,700
Apr 18, 201934.6634.9934.4834.5634.322,745,600
Apr 17, 201935.0035.1834.5334.6734.422,227,000
Apr 16, 201934.6735.0134.5835.0034.752,067,600
Apr 15, 201934.3634.6834.3634.5334.291,526,300
Apr 12, 201934.5934.6434.2934.3934.151,446,800
Apr 11, 201934.0034.3433.9434.2534.012,041,200
Apr 10, 201933.2033.9633.1433.8433.601,856,400
Apr 09, 201933.5933.6633.1433.2433.001,672,400
Apr 08, 201933.2833.8333.2833.7533.512,906,000
Apr 05, 201933.0733.5733.0733.3833.142,409,800
Apr 04, 201933.1133.3132.9533.0532.82937,900
Apr 03, 201933.1433.6732.9333.0932.862,400,800
Apr 02, 201932.9233.1532.7632.9532.723,411,600
Apr 01, 201932.5233.1032.5233.0132.783,519,600
Mar 29, 201932.2132.4031.7931.9831.754,058,100
Mar 28, 201931.6632.1331.6632.0131.783,028,300
Mar 28, 20190.25 Dividend
Mar 27, 201932.1232.1331.4831.7631.293,054,900
Mar 26, 201931.4932.0331.4332.0331.552,487,000
Mar 25, 201930.9431.2730.5631.1430.683,036,100
Mar 22, 201932.7032.7031.0431.0730.613,359,200
Mar 21, 201932.0033.0831.9932.9132.422,681,100
Mar 20, 201931.8432.2731.5632.0131.532,404,500
Mar 19, 201932.0932.3431.8131.8831.413,785,700
Mar 18, 201931.6232.1431.5432.0131.533,122,700
Mar 15, 201931.0931.7331.0431.6131.144,505,700
Mar 14, 201931.5131.5530.5331.0830.623,404,000
Mar 13, 201931.2231.6731.2231.5531.082,518,300
Mar 12, 201931.1931.2930.9131.1330.672,572,300
Mar 11, 201930.4531.1630.4131.1530.692,291,500
Mar 08, 201929.8630.3829.7530.3029.852,150,900
Mar 07, 201930.8230.8230.2030.2429.793,121,600
Mar 06, 201931.0431.2430.8230.8530.392,831,200
Mar 05, 201931.3831.4931.0031.0930.632,370,800
Mar 04, 201931.3831.4930.8231.3630.892,563,500
Mar 01, 201931.1131.5231.1131.2930.822,737,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...