|
 Xerox Corporation - [Ticker: XRX] |     | | Last Trade | 26.70 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.80 (+0.97%) | Open | 27.32 | | High | 27.52 | Low | 26.50 | | Volume | 4,996,835 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 30.28 x 600 - 30.29 x 1,500 | | Former Close | 27.50 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | XRX quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-11-16 | 2,693,100 | 16.98 | 17.19 | 16.92 | 17.12 | 00:00:00 | | 2006-11-17 | 3,008,300 | 17.04 | 17.14 | 16.99 | 17.14 | 00:00:00 | | 2006-11-20 | 4,348,500 | 16.92 | 17.01 | 16.75 | 16.78 | 00:00:00 | | 2006-11-21 | 3,260,600 | 16.85 | 16.85 | 16.63 | 16.63 | 00:00:00 | | 2006-11-22 | 3,682,800 | 16.59 | 16.85 | 16.53 | 16.74 | 00:00:00 | | 2006-11-24 | 1,429,200 | 16.58 | 16.74 | 16.58 | 16.62 | 00:00:00 | | 2006-11-27 | 4,302,400 | 16.50 | 16.60 | 16.26 | 16.34 | 00:00:00 | | 2006-11-28 | 4,375,900 | 16.26 | 16.49 | 16.09 | 16.45 | 00:00:00 | | 2006-11-29 | 2,829,100 | 16.45 | 16.64 | 16.39 | 16.63 | 00:00:00 | | 2006-11-30 | 3,752,300 | 16.60 | 16.67 | 16.36 | 16.50 | 00:00:00 | | 2006-12-01 | 4,385,100 | 16.45 | 16.50 | 16.20 | 16.39 | 00:00:00 | | 2006-12-04 | 3,341,100 | 16.45 | 16.72 | 16.41 | 16.65 | 00:00:00 | | 2006-12-05 | 3,201,700 | 16.66 | 16.81 | 16.62 | 16.72 | 00:00:00 | | 2006-12-06 | 4,771,000 | 16.73 | 16.98 | 16.42 | 16.87 | 00:00:00 | | 2006-12-07 | 2,943,700 | 16.83 | 16.98 | 16.82 | 16.82 | 00:00:00 | | 2006-12-08 | 2,629,700 | 16.83 | 17.03 | 16.81 | 16.98 | 00:00:00 | | 2006-12-11 | 4,344,000 | 16.95 | 17.25 | 16.89 | 16.99 | 00:00:00 | | 2006-12-12 | 3,274,800 | 16.99 | 17.19 | 16.94 | 17.08 | 00:00:00 | | 2006-12-13 | 2,758,100 | 17.03 | 17.15 | 17.00 | 17.03 | 00:00:00 | | 2006-12-14 | 2,605,400 | 16.99 | 17.22 | 16.88 | 17.17 | 00:00:00 | | 2006-12-15 | 4,189,700 | 17.17 | 17.20 | 16.98 | 17.10 | 00:00:00 | | 2006-12-18 | 3,807,300 | 17.02 | 17.19 | 16.92 | 17.03 | 00:00:00 | | 2006-12-19 | 2,746,100 | 17.03 | 17.24 | 17.00 | 17.22 | 00:00:00 | | 2006-12-20 | 3,809,900 | 17.22 | 17.25 | 16.98 | 17.00 | 00:00:00 | | 2006-12-21 | 3,129,000 | 17.10 | 17.29 | 17.08 | 17.13 | 00:00:00 | | 2006-12-22 | 1,968,700 | 17.16 | 17.18 | 17.05 | 17.11 | 00:00:00 | | 2006-12-26 | 1,813,800 | 17.07 | 17.15 | 17.02 | 17.09 | 00:00:00 | | 2006-12-27 | 2,630,900 | 17.11 | 17.24 | 17.07 | 17.18 | 00:00:00 | | 2006-12-28 | 1,890,700 | 17.15 | 17.22 | 17.10 | 17.10 | 00:00:00 | | 2006-12-29 | 2,790,300 | 17.04 | 17.11 | 16.91 | 16.95 | 00:00:00 | | 2007-01-03 | 4,011,700 | 17.00 | 17.10 | 16.77 | 16.90 | 00:00:00 | | 2007-01-04 | 2,915,400 | 16.90 | 16.94 | 16.66 | 16.89 | 00:00:00 | | 2007-01-05 | 2,266,200 | 16.89 | 16.99 | 16.65 | 16.73 | 00:00:00 | | 2007-01-08 | 5,062,000 | 16.70 | 17.13 | 16.54 | 17.01 | 00:00:00 | | 2007-01-09 | 2,639,300 | 17.02 | 17.07 | 16.85 | 16.96 | 00:00:00 | | 2007-01-10 | 3,878,100 | 16.97 | 17.03 | 16.74 | 16.96 | 00:00:00 | | 2007-01-11 | 6,048,400 | 16.99 | 17.30 | 16.97 | 17.28 | 00:00:00 | | 2007-01-12 | 4,901,200 | 17.24 | 17.25 | 16.92 | 17.01 | 00:00:00 | | 2007-01-16 | 4,194,900 | 17.10 | 17.25 | 17.07 | 17.21 | 00:00:00 | | 2007-01-17 | 2,678,500 | 17.14 | 17.20 | 16.98 | 17.00 | 00:00:00 | | 2007-01-18 | 3,096,200 | 17.00 | 17.09 | 16.83 | 16.84 | 00:00:00 | | 2007-01-19 | 2,970,400 | 16.84 | 17.00 | 16.71 | 16.87 | 00:00:00 | | 2007-01-22 | 3,165,300 | 16.84 | 16.93 | 16.50 | 16.70 | 00:00:00 | | 2007-01-23 | 5,375,400 | 16.70 | 16.70 | 16.12 | 16.53 | 00:00:00 | | 2007-01-24 | 4,127,000 | 16.54 | 17.04 | 16.50 | 16.98 | 00:00:00 | | 2007-01-25 | 3,579,900 | 16.98 | 17.09 | 16.87 | 16.91 | 00:00:00 | | 2007-01-26 | 4,758,200 | 16.92 | 17.11 | 16.88 | 17.03 | 00:00:00 | | 2007-01-29 | 4,843,700 | 17.08 | 17.20 | 16.96 | 17.02 | 00:00:00 | | 2007-01-30 | 5,857,200 | 16.81 | 17.21 | 16.81 | 17.17 | 00:00:00 | | 2007-01-31 | 5,746,900 | 17.20 | 17.21 | 17.00 | 17.20 | 00:00:00 | | 2007-02-01 | 4,263,300 | 17.25 | 17.37 | 17.19 | 17.25 | 00:00:00 | | 2007-02-02 | 3,925,900 | 17.23 | 17.27 | 17.13 | 17.23 | 00:00:00 | | 2007-02-05 | 4,798,500 | 17.28 | 17.38 | 17.22 | 17.29 | 00:00:00 | | 2007-02-06 | 3,410,300 | 17.29 | 17.37 | 17.18 | 17.27 | 00:00:00 | | 2007-02-07 | 3,899,900 | 17.27 | 17.38 | 17.27 | 17.33 | 00:00:00 | | 2007-02-08 | 4,481,500 | 17.26 | 17.36 | 17.22 | 17.33 | 00:00:00 | | 2007-02-09 | 4,922,300 | 17.35 | 17.51 | 17.30 | 17.41 | 00:00:00 | | 2007-02-12 | 3,280,400 | 17.40 | 17.45 | 17.28 | 17.38 | 00:00:00 | | 2007-02-13 | 4,967,600 | 17.45 | 17.69 | 17.44 | 17.68 | 00:00:00 | | 2007-02-14 | 7,726,700 | 17.68 | 18.04 | 17.67 | 17.93 | 00:00:00 | | 2007-02-15 | 4,462,700 | 17.89 | 18.16 | 17.85 | 18.05 | 00:00:00 | | 2007-02-16 | 4,144,900 | 17.97 | 18.17 | 17.91 | 18.09 | 00:00:00 | | 2007-02-20 | 3,489,800 | 18.09 | 18.19 | 18.01 | 18.06 | 00:00:00 | | 2007-02-21 | 3,949,500 | 17.97 | 18.08 | 17.92 | 17.97 | 00:00:00 | | 2007-02-22 | 3,376,500 | 17.97 | 18.06 | 17.95 | 17.99 | 00:00:00 | | 2007-02-23 | 4,163,100 | 18.10 | 18.32 | 17.80 | 17.88 | 00:00:00 | | 2007-02-26 | 3,982,100 | 17.84 | 18.23 | 17.73 | 17.91 | 00:00:00 | | 2007-02-27 | 5,693,500 | 17.47 | 17.77 | 17.14 | 17.23 | 00:00:00 | | 2007-02-28 | 5,985,000 | 17.12 | 17.38 | 17.10 | 17.27 | 00:00:00 | | 2007-03-01 | 5,053,200 | 16.93 | 17.40 | 16.87 | 17.17 | 00:00:00 | | 2007-03-02 | 4,322,500 | 17.10 | 17.15 | 16.83 | 16.88 | 00:00:00 | | 2007-03-05 | 3,936,100 | 16.72 | 17.02 | 16.42 | 16.76 | 00:00:00 | | 2007-03-06 | 3,857,100 | 16.81 | 16.95 | 16.65 | 16.89 | 00:00:00 | | 2007-03-07 | 3,150,300 | 16.93 | 16.96 | 16.70 | 16.80 | 00:00:00 | | 2007-03-08 | 2,422,000 | 16.87 | 17.05 | 16.80 | 16.87 | 00:00:00 | | 2007-03-09 | 2,786,500 | 16.99 | 17.11 | 16.92 | 17.05 | 00:00:00 | | 2007-03-12 | 3,658,700 | 17.05 | 17.35 | 16.90 | 17.28 | 00:00:00 | | 2007-03-13 | 3,330,200 | 17.14 | 17.25 | 16.76 | 16.82 | 00:00:00 | | 2007-03-14 | 4,585,300 | 16.88 | 16.94 | 16.45 | 16.84 | 00:00:00 | | 2007-03-15 | 2,729,600 | 16.81 | 17.04 | 16.77 | 16.87 | 00:00:00 | | 2007-03-16 | 5,886,400 | 16.94 | 17.04 | 16.61 | 16.75 | 00:00:00 | | 2007-03-19 | 2,990,700 | 16.84 | 16.96 | 16.75 | 16.85 | 00:00:00 | | 2007-03-20 | 3,033,500 | 16.87 | 16.99 | 16.78 | 16.96 | 00:00:00 | | 2007-03-21 | 3,590,200 | 16.99 | 17.19 | 16.83 | 17.08 | 00:00:00 | | 2007-03-22 | 4,847,600 | 16.60 | 17.50 | 16.60 | 17.42 | 00:00:00 | | 2007-03-23 | 3,688,300 | 17.40 | 17.45 | 17.26 | 17.34 | 00:00:00 | | 2007-03-26 | 4,949,800 | 17.34 | 17.41 | 17.15 | 17.19 | 00:00:00 | | 2007-03-27 | 4,672,300 | 17.15 | 17.35 | 17.07 | 17.24 | 00:00:00 | | 2007-03-28 | 4,823,700 | 17.10 | 17.11 | 16.91 | 16.93 | 00:00:00 | | 2007-03-29 | 3,803,300 | 17.10 | 17.16 | 16.87 | 17.00 | 00:00:00 | | 2007-03-30 | 3,958,600 | 16.60 | 17.04 | 16.53 | 16.89 | 00:00:00 | | 2007-04-02 | 3,164,800 | 17.02 | 17.19 | 16.89 | 17.08 | 00:00:00 | | 2007-04-03 | 4,552,000 | 17.21 | 17.27 | 17.03 | 17.16 | 00:00:00 | | 2007-04-04 | 2,772,500 | 17.11 | 17.37 | 17.05 | 17.37 | 00:00:00 | | 2007-04-05 | 2,780,100 | 17.18 | 17.50 | 17.18 | 17.34 | 00:00:00 | | 2007-04-09 | 1,728,500 | 17.40 | 17.47 | 17.28 | 17.30 | 00:00:00 | | 2007-04-10 | 2,763,800 | 17.30 | 17.40 | 17.24 | 17.36 | 00:00:00 | | 2007-04-11 | 3,673,500 | 17.37 | 17.42 | 17.25 | 17.37 | 00:00:00 | | 2007-04-12 | 4,965,400 | 17.38 | 17.56 | 17.25 | 17.45 | 00:00:00 | | 2007-04-13 | 4,049,400 | 18.00 | 18.00 | 17.43 | 17.66 | 00:00:00 | | 2007-04-16 | 3,070,200 | 17.18 | 17.93 | 17.18 | 17.92 | 00:00:00 | | 2007-04-17 | 3,236,700 | 17.89 | 18.00 | 17.78 | 17.98 | 00:00:00 | | 2007-04-18 | 4,950,500 | 17.88 | 18.19 | 17.70 | 18.14 | 00:00:00 | | 2007-04-19 | 5,355,600 | 18.03 | 18.13 | 17.75 | 18.08 | 00:00:00 | | 2007-04-20 | 10,736,200 | 18.70 | 18.74 | 18.32 | 18.60 | 00:00:00 | | 2007-04-23 | 5,903,200 | 18.60 | 18.60 | 17.95 | 17.99 | 00:00:00 | | 2007-04-24 | 7,000,100 | 17.95 | 18.32 | 17.94 | 18.17 | 00:00:00 | | 2007-04-25 | 6,310,500 | 18.26 | 18.37 | 18.16 | 18.37 | 00:00:00 | | 2007-04-26 | 4,920,900 | 18.26 | 18.50 | 18.20 | 18.47 | 00:00:00 | | 2007-04-27 | 5,675,300 | 18.40 | 18.61 | 18.11 | 18.22 | 00:00:00 | | 2007-04-30 | 6,625,900 | 18.25 | 18.73 | 18.25 | 18.50 | 00:00:00 | | 2007-05-01 | 5,136,200 | 19.00 | 19.00 | 18.23 | 18.43 | 00:00:00 | | 2007-05-02 | 2,587,200 | 18.39 | 18.49 | 18.24 | 18.30 | 00:00:00 | | 2007-05-03 | 6,183,700 | 18.37 | 18.40 | 18.06 | 18.08 | 00:00:00 | | 2007-05-04 | 4,938,200 | 18.12 | 18.30 | 18.05 | 18.09 | 00:00:00 | | 2007-05-07 | 4,970,000 | 18.18 | 18.25 | 18.09 | 18.15 | 00:00:00 | | 2007-05-08 | 3,160,200 | 18.03 | 18.18 | 18.01 | 18.11 | 00:00:00 | | 2007-05-09 | 5,488,200 | 18.11 | 18.23 | 17.94 | 18.05 | 00:00:00 | | 2007-05-10 | 4,440,200 | 18.01 | 18.02 | 17.65 | 17.69 | 00:00:00 | | 2007-05-11 | 5,386,900 | 17.70 | 17.95 | 17.53 | 17.93 | 00:00:00 | | 2007-05-14 | 4,610,700 | 17.99 | 18.12 | 17.82 | 17.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
