UK markets closed

Xerox Corporation (XRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.90+0.15 (+0.85%)
At close: 04:00PM EDT
17.99 +0.09 (+0.50%)
After hours: 04:41PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202417.7317.9517.7017.9017.902,169,633
27 Mar 202417.5917.7917.4617.7517.751,629,700
27 Mar 20240.25 Dividend
26 Mar 202417.6917.9217.5917.6717.422,209,600
25 Mar 202417.0517.5816.9917.5017.251,603,900
22 Mar 202417.2017.2916.9917.0216.781,504,600
21 Mar 202417.3617.4616.9517.0716.833,192,800
20 Mar 202416.7517.2916.7517.2917.053,351,100
19 Mar 202416.4216.8816.3016.8216.581,852,700
18 Mar 202416.3516.8316.3216.4716.241,954,400
15 Mar 202416.5016.7516.3016.4416.216,199,200
14 Mar 202416.8816.8816.3716.6016.372,848,800
13 Mar 202416.9217.0616.7616.8516.612,180,000
12 Mar 202416.9517.0116.5316.9116.672,721,000
11 Mar 202416.6316.9516.5816.8716.632,382,500
08 Mar 202416.8617.1016.6416.7016.463,478,700
07 Mar 202416.7817.2516.5516.7616.528,729,600
06 Mar 202417.1717.8216.6116.6716.438,820,600
05 Mar 202418.9019.1118.6718.7918.521,290,400
04 Mar 202419.2419.4818.9819.0618.791,322,000
01 Mar 202418.7819.3418.6119.2919.021,440,500
29 Feb 202419.0019.0118.5118.6518.392,053,700
28 Feb 202418.6819.0318.6218.7618.491,293,900
27 Feb 202418.9019.0318.5218.8018.531,285,200
26 Feb 202418.4218.9918.4218.8218.551,240,000
23 Feb 202418.7218.7618.4218.4818.221,249,200
22 Feb 202418.6819.0318.5618.7218.461,405,500
21 Feb 202418.5918.7318.4018.6118.351,136,300
20 Feb 202418.3318.8218.2718.8118.541,202,100
16 Feb 202418.8118.8318.5218.5918.33997,500
15 Feb 202418.4118.9218.4118.9018.631,228,700
14 Feb 202418.3018.3917.9518.2718.011,090,000
13 Feb 202418.2518.3417.8218.0017.751,524,600
12 Feb 202418.4918.8218.4918.7518.481,474,800
09 Feb 202418.5018.6218.2318.4818.221,257,800
08 Feb 202417.9318.5217.6818.4818.222,016,700
07 Feb 202418.4718.5017.8917.9817.731,259,900
06 Feb 202417.8018.6617.8018.4818.221,566,500
05 Feb 202417.9718.0517.6817.7917.541,119,100
02 Feb 202418.2818.3917.8318.2517.991,432,800
01 Feb 202418.5818.7018.2818.5418.281,409,100
31 Jan 202418.9719.2518.4118.4618.201,738,000
30 Jan 202419.6019.7818.9319.0518.782,320,900
29 Jan 202419.1219.6218.8119.6119.332,544,700
26 Jan 202418.1719.1418.1619.0518.784,738,700
25 Jan 202415.3518.8315.3218.1517.898,771,400
24 Jan 202416.7916.8816.4216.4416.212,246,300
23 Jan 202416.7016.8916.5216.6416.403,286,300
22 Jan 202416.1916.7616.1816.6316.392,809,500
19 Jan 202415.9516.1615.7216.0915.861,424,500
18 Jan 202415.7415.8615.5515.8415.621,381,900
17 Jan 202415.8115.8815.5015.6215.401,651,500
16 Jan 202415.9116.2315.7116.1015.871,500,000
12 Jan 202416.1916.3015.9116.0615.831,541,500
11 Jan 202416.1316.1315.6616.0715.841,631,900
10 Jan 202416.1716.3015.9516.2316.001,850,800
09 Jan 202416.3116.5916.2316.2516.021,539,700
08 Jan 202416.3216.8616.3016.5916.361,758,100
05 Jan 202416.4116.7816.2616.3216.091,793,000
04 Jan 202415.9616.6415.8516.5716.342,422,300
03 Jan 202417.6917.6915.6915.8415.624,622,000
02 Jan 202418.1518.2017.8818.0317.772,006,800
29 Dec 202318.6118.6118.1318.3318.071,692,400
28 Dec 202318.6118.6818.5218.5818.321,152,200
28 Dec 20230.25 Dividend
27 Dec 202318.9119.0018.8218.9418.431,099,000
26 Dec 202318.7118.9518.6118.8118.301,154,500
22 Dec 202318.8418.9018.5618.7018.191,223,100
21 Dec 202318.5118.7718.3318.7718.261,602,400
20 Dec 202318.4818.6318.2618.2917.792,143,700
19 Dec 202318.0818.6818.0818.4717.973,465,900
18 Dec 202318.2918.6117.8518.0417.554,133,100
15 Dec 202317.5718.3617.4018.2917.7916,586,200
14 Dec 202316.9617.8716.9417.5817.104,605,800
13 Dec 202315.5816.7215.5716.7116.263,119,100
12 Dec 202315.1415.8215.1115.7115.283,418,700
11 Dec 202315.0615.4115.0615.1714.762,403,300
08 Dec 202314.5715.0714.5215.0414.632,229,400
07 Dec 202314.2014.6914.1914.6114.212,343,300
06 Dec 202314.2314.3013.9914.0913.711,709,300
05 Dec 202313.9714.1013.7714.0713.691,594,800
04 Dec 202314.0714.2013.9214.0113.631,956,800
01 Dec 202313.9414.2213.5914.1713.791,770,900
30 Nov 202314.0514.1113.9113.9913.611,499,400
29 Nov 202313.8914.1513.8614.0413.661,643,100
28 Nov 202313.6713.7413.5613.7313.361,206,800
27 Nov 202313.7213.8013.5613.7113.341,105,800
24 Nov 202313.7113.8613.6113.8313.45586,500
22 Nov 202313.7213.8713.5113.6313.261,477,900
21 Nov 202313.5613.6413.4113.5613.191,054,000
20 Nov 202313.7513.7513.5613.6213.251,261,900
17 Nov 202313.7513.7913.6013.7713.401,844,600
16 Nov 202313.7413.7613.4713.5813.211,021,100
15 Nov 202313.7614.0713.6113.7713.402,079,700
14 Nov 202313.7013.8213.5913.7713.401,688,800
13 Nov 202313.3013.3313.1513.2312.871,594,700
10 Nov 202313.1413.4013.0513.3613.001,100,300
09 Nov 202313.3713.3713.0313.0912.731,247,500
08 Nov 202313.5213.5213.1913.3012.941,746,100
07 Nov 202313.6113.6513.3813.4813.111,573,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...