XRX - Xerox Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201931.3431.9130.9731.8831.881,549,580
May 22, 201932.6232.6231.7831.8531.852,337,700
May 21, 201932.4332.9832.4332.9132.913,544,400
May 20, 201931.8232.4031.6532.1232.121,457,000
May 17, 201932.1432.7831.9332.3032.302,088,600
May 16, 201932.1232.7932.1232.4732.472,200,800
May 15, 201931.3632.0431.1431.9831.981,647,000
May 14, 201931.2531.7731.1731.4431.442,122,100
May 13, 201931.4231.5730.9031.1831.182,555,800
May 10, 201931.8732.3931.4032.2332.232,620,900
May 09, 201931.7232.2831.3632.1732.173,897,300
May 08, 201932.5932.7532.0432.0932.093,663,900
May 07, 201932.3232.9932.2232.6732.673,304,300
May 06, 201932.1932.7332.0232.6532.652,469,200
May 03, 201933.2033.3132.7832.9532.952,361,800
May 02, 201933.0033.2532.5432.9532.952,276,200
May 01, 201933.6633.7633.2633.2633.261,667,400
Apr 30, 201932.8933.4432.7033.3633.362,883,000
Apr 29, 201932.3533.2832.3033.0333.032,908,300
Apr 26, 201932.1832.8331.9232.3132.312,798,500
Apr 25, 201933.3433.4431.4632.2132.213,662,100
Apr 24, 201934.2534.2533.6233.6933.692,927,800
Apr 23, 201933.9734.4633.6834.1934.193,690,800
Apr 22, 201934.3434.4233.4233.8133.814,078,700
Apr 18, 201934.6634.9934.4834.5634.562,745,600
Apr 17, 201935.0035.1834.5334.6734.672,227,000
Apr 16, 201934.6735.0134.5835.0035.002,067,600
Apr 15, 201934.3634.6834.3634.5334.531,526,300
Apr 12, 201934.5934.6434.2934.3934.391,446,800
Apr 11, 201934.0034.3433.9434.2534.252,041,200
Apr 10, 201933.2033.9633.1433.8433.841,856,400
Apr 09, 201933.5933.6633.1433.2433.241,672,400
Apr 08, 201933.2833.8333.2833.7533.752,906,000
Apr 05, 201933.0733.5733.0733.3833.382,409,800
Apr 04, 201933.1133.3132.9533.0533.05937,900
Apr 03, 201933.1433.6732.9333.0933.092,400,800
Apr 02, 201932.9233.1532.7632.9532.953,411,600
Apr 01, 201932.5233.1032.5233.0133.013,519,600
Mar 29, 201932.2132.4031.7931.9831.984,058,100
Mar 28, 201931.6632.1331.6632.0132.013,028,300
Mar 28, 20190.25 Dividend
Mar 27, 201932.1232.1331.4831.7631.513,054,900
Mar 26, 201931.4932.0331.4332.0331.782,487,000
Mar 25, 201930.9431.2730.5631.1430.893,036,100
Mar 22, 201932.7032.7031.0431.0730.833,359,200
Mar 21, 201932.0033.0831.9932.9132.652,681,100
Mar 20, 201931.8432.2731.5632.0131.762,404,500
Mar 19, 201932.0932.3431.8131.8831.633,785,700
Mar 18, 201931.6232.1431.5432.0131.763,122,700
Mar 15, 201931.0931.7331.0431.6131.364,505,700
Mar 14, 201931.5131.5530.5331.0830.843,404,000
Mar 13, 201931.2231.6731.2231.5531.302,518,300
Mar 12, 201931.1931.2930.9131.1330.882,572,300
Mar 11, 201930.4531.1630.4131.1530.902,291,500
Mar 08, 201929.8630.3829.7530.3030.062,150,900
Mar 07, 201930.8230.8230.2030.2430.003,121,600
Mar 06, 201931.0431.2430.8230.8530.612,831,200
Mar 05, 201931.3831.4931.0031.0930.852,370,800
Mar 04, 201931.3831.4930.8231.3631.112,563,500
Mar 01, 201931.1131.5231.1131.2931.042,737,600
Feb 28, 201931.2131.3230.7330.9030.664,290,000
Feb 27, 201931.3831.5331.1831.4231.172,971,200
Feb 26, 201931.4131.7631.3231.4731.223,015,200
Feb 25, 201931.7031.9631.4231.4831.232,440,900
Feb 22, 201931.0331.7530.9831.4931.243,027,400
Feb 21, 201930.9031.3930.8831.3331.083,252,100
Feb 20, 201930.7431.0130.6230.8730.633,112,900
Feb 19, 201930.4730.9430.4330.6530.413,452,900
Feb 15, 201930.1030.5029.9930.4630.223,536,700
Feb 14, 201929.7230.1129.6729.8329.603,085,400
Feb 13, 201930.2230.3529.9430.0029.763,068,700
Feb 12, 201929.4530.3029.4530.0929.853,945,900
Feb 11, 201929.2829.5529.1829.2929.062,591,800
Feb 08, 201928.7329.2428.7029.0928.862,570,000
Feb 07, 201929.2029.4928.7528.9828.753,059,400
Feb 06, 201929.0629.5228.8229.4329.203,613,900
Feb 05, 201928.7429.0028.3128.9828.755,402,700
Feb 04, 201928.5528.7028.2928.6828.452,915,200
Feb 01, 201928.3428.6728.2228.5228.304,348,000
Jan 31, 201928.0628.6127.9128.2127.995,970,100
Jan 30, 201927.6028.3127.0728.1627.946,826,900
Jan 29, 201925.6627.2925.5927.0726.8610,519,900
Jan 28, 201924.2124.4724.0224.3024.113,423,400
Jan 25, 201924.2224.5724.1724.5424.353,449,400
Jan 24, 201923.5924.3923.5223.9223.732,768,500
Jan 23, 201923.4123.5823.2323.5723.384,027,400
Jan 22, 201923.3823.5623.1723.3823.204,434,100
Jan 18, 201923.2723.8223.2023.4323.254,487,000
Jan 17, 201923.1023.2522.7323.1222.942,993,000
Jan 16, 201922.7223.1322.5323.1122.933,347,900
Jan 15, 201922.3622.8922.3322.8122.632,826,100
Jan 14, 201921.9122.4621.8322.3022.123,320,900
Jan 11, 201921.9422.1421.4822.1421.974,390,700
Jan 10, 201921.7422.1821.6522.1521.983,332,600
Jan 09, 201921.6922.0721.6621.8921.723,510,300
Jan 08, 201921.0921.6021.0021.5821.413,552,600
Jan 07, 201920.4921.1220.4320.8920.733,293,100
Jan 04, 201920.1220.7520.0220.4520.294,557,100
Jan 03, 201919.9220.1319.3519.6919.543,390,100
Jan 02, 201919.4820.2919.3320.1319.973,726,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...