|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-03-04 | 8,068,600 | 10.60 | 10.69 | 10.40 | 10.49 | 00:00:00 | | 2011-03-07 | 6,220,800 | 10.55 | 10.60 | 10.35 | 10.39 | 00:00:00 | | 2011-03-08 | 5,879,300 | 10.42 | 10.67 | 10.36 | 10.57 | 00:00:00 | | 2011-03-09 | 9,763,400 | 10.52 | 10.65 | 10.40 | 10.48 | 00:00:00 | | 2011-03-10 | 9,067,600 | 10.35 | 10.42 | 10.26 | 10.33 | 00:00:00 | | 2011-03-11 | 8,809,400 | 10.32 | 10.48 | 10.30 | 10.40 | 00:00:00 | | 2011-03-14 | 10,506,900 | 10.29 | 10.47 | 10.20 | 10.33 | 00:00:00 | | 2011-03-15 | 10,978,000 | 10.00 | 10.25 | 9.97 | 10.18 | 00:00:00 | | 2011-03-16 | 18,113,800 | 10.13 | 10.17 | 9.78 | 9.87 | 00:00:00 | | 2011-03-17 | 13,608,000 | 10.01 | 10.24 | 9.99 | 10.14 | 00:00:00 | | 2011-03-18 | 19,779,700 | 10.30 | 10.42 | 10.10 | 10.12 | 00:00:00 | | 2011-03-21 | 16,546,900 | 10.26 | 10.28 | 10.16 | 10.25 | 00:00:00 | | 2011-03-22 | 9,929,500 | 10.23 | 10.34 | 10.08 | 10.14 | 00:00:00 | | 2011-03-23 | 9,341,600 | 10.12 | 10.24 | 10.03 | 10.23 | 00:00:00 | | 2011-03-24 | 10,808,400 | 10.29 | 10.36 | 10.21 | 10.26 | 00:00:00 | | 2011-03-25 | 18,305,100 | 10.29 | 10.70 | 10.28 | 10.67 | 00:00:00 | | 2011-03-28 | 18,527,900 | 10.64 | 10.76 | 10.51 | 10.64 | 00:00:00 | | 2011-03-29 | 10,715,500 | 10.59 | 10.75 | 10.53 | 10.65 | 00:00:00 | | 2011-03-30 | 6,142,700 | 10.73 | 10.78 | 10.64 | 10.66 | 00:00:00 | | 2011-03-31 | 9,676,200 | 10.63 | 10.75 | 10.63 | 10.65 | 00:00:00 | | 2011-04-01 | 23,551,500 | 10.71 | 11.03 | 10.67 | 10.88 | 00:00:00 | | 2011-04-04 | 13,318,500 | 10.88 | 10.97 | 10.70 | 10.84 | 00:00:00 | | 2011-04-05 | 11,271,100 | 10.80 | 10.95 | 10.76 | 10.84 | 00:00:00 | | 2011-04-06 | 7,717,300 | 10.84 | 10.99 | 10.75 | 10.85 | 00:00:00 | | 2011-04-07 | 6,169,300 | 10.84 | 10.94 | 10.71 | 10.85 | 00:00:00 | | 2011-04-08 | 7,063,700 | 10.87 | 10.87 | 10.65 | 10.70 | 00:00:00 | | 2011-04-11 | 11,130,200 | 10.71 | 10.99 | 10.68 | 10.79 | 00:00:00 | | 2011-04-12 | 7,991,300 | 10.71 | 10.83 | 10.63 | 10.76 | 00:00:00 | | 2011-04-13 | 8,549,900 | 10.85 | 10.89 | 10.71 | 10.73 | 00:00:00 | | 2011-04-14 | 5,677,700 | 10.65 | 10.75 | 10.62 | 10.75 | 00:00:00 | | 2011-04-15 | 8,791,800 | 10.82 | 10.82 | 10.66 | 10.73 | 00:00:00 | | 2011-04-18 | 9,872,500 | 10.59 | 10.69 | 10.41 | 10.67 | 00:00:00 | | 2011-04-19 | 12,770,400 | 10.68 | 10.71 | 10.46 | 10.55 | 00:00:00 | | 2011-04-20 | 18,661,900 | 10.71 | 10.90 | 10.66 | 10.85 | 00:00:00 | | 2011-04-21 | 36,274,300 | 10.85 | 10.91 | 10.21 | 10.22 | 00:00:00 | | 2011-04-25 | 22,913,500 | 10.31 | 10.31 | 9.90 | 10.03 | 00:00:00 | | 2011-04-26 | 24,252,100 | 10.02 | 10.17 | 10.00 | 10.08 | 00:00:00 | | 2011-04-27 | 14,653,200 | 10.12 | 10.25 | 10.05 | 10.11 | 00:00:00 | | 2011-04-28 | 15,134,500 | 10.13 | 10.23 | 10.07 | 10.13 | 00:00:00 | | 2011-04-29 | 13,700,000 | 10.11 | 10.18 | 10.00 | 10.09 | 00:00:00 | | 2011-05-02 | 13,624,100 | 10.17 | 10.20 | 10.03 | 10.11 | 00:00:00 | | 2011-05-03 | 17,717,100 | 10.07 | 10.30 | 10.04 | 10.19 | 00:00:00 | | 2011-05-04 | 9,589,300 | 10.19 | 10.21 | 10.02 | 10.12 | 00:00:00 | | 2011-05-05 | 13,849,100 | 10.06 | 10.29 | 10.05 | 10.15 | 00:00:00 | | 2011-05-06 | 12,147,900 | 10.25 | 10.37 | 10.14 | 10.25 | 00:00:00 | | 2011-05-09 | 14,649,400 | 10.27 | 10.38 | 10.14 | 10.18 | 00:00:00 | | 2011-05-10 | 19,198,500 | 10.35 | 10.55 | 10.18 | 10.46 | 00:00:00 | | 2011-05-11 | 14,690,000 | 10.44 | 10.48 | 10.18 | 10.27 | 00:00:00 | | 2011-05-12 | 20,700,000 | 10.26 | 10.41 | 10.20 | 10.30 | 00:00:00 | | 2011-05-13 | 6,798,800 | 10.30 | 10.38 | 10.16 | 10.21 | 00:00:00 | | 2011-05-16 | 8,691,800 | 10.19 | 10.28 | 10.12 | 10.17 | 00:00:00 | | 2011-05-17 | 9,895,100 | 10.10 | 10.16 | 10.00 | 10.07 | 00:00:00 | | 2011-05-18 | 8,563,900 | 10.08 | 10.28 | 10.04 | 10.26 | 00:00:00 | | 2011-05-19 | 9,993,700 | 10.28 | 10.34 | 10.14 | 10.26 | 00:00:00 | | 2011-05-20 | 10,108,500 | 10.21 | 10.27 | 10.10 | 10.11 | 00:00:00 | | 2011-05-23 | 10,532,000 | 10.00 | 10.07 | 9.96 | 9.97 | 00:00:00 | | 2011-05-24 | 14,539,100 | 10.03 | 10.03 | 9.72 | 9.85 | 00:00:00 | | 2011-05-25 | 14,560,200 | 9.80 | 9.87 | 9.69 | 9.83 | 00:00:00 | | 2011-05-26 | 9,654,100 | 9.79 | 10.03 | 9.78 | 9.98 | 00:00:00 | | 2011-05-27 | 6,610,800 | 10.02 | 10.16 | 9.97 | 10.00 | 00:00:00 | | 2011-05-31 | 9,379,300 | 10.11 | 10.21 | 10.05 | 10.21 | 00:00:00 | | 2011-06-01 | 17,087,700 | 10.18 | 10.27 | 9.95 | 10.00 | 00:00:00 | | 2011-06-02 | 12,756,300 | 10.00 | 10.10 | 9.93 | 10.05 | 00:00:00 | | 2011-06-03 | 15,691,000 | 9.91 | 10.06 | 9.88 | 10.00 | 00:00:00 | | 2011-06-06 | 9,987,100 | 9.98 | 10.01 | 9.75 | 9.76 | 00:00:00 | | 2011-06-07 | 10,441,900 | 9.80 | 9.86 | 9.60 | 9.60 | 00:00:00 | | 2011-06-08 | 12,172,700 | 9.55 | 9.58 | 9.38 | 9.46 | 00:00:00 | | 2011-06-09 | 8,092,500 | 9.45 | 9.65 | 9.39 | 9.56 | 00:00:00 | | 2011-06-10 | 10,510,800 | 9.51 | 9.55 | 9.33 | 9.40 | 00:00:00 | | 2011-06-13 | 20,779,500 | 9.45 | 9.78 | 9.45 | 9.65 | 00:00:00 | | 2011-06-14 | 9,212,700 | 9.76 | 9.96 | 9.73 | 9.83 | 00:00:00 | | 2011-06-15 | 10,900,700 | 9.77 | 9.81 | 9.55 | 9.64 | 00:00:00 | | 2011-06-16 | 10,289,300 | 9.70 | 9.78 | 9.58 | 9.72 | 00:00:00 | | 2011-06-17 | 12,655,900 | 9.83 | 9.91 | 9.77 | 9.85 | 00:00:00 | | 2011-06-20 | 14,432,100 | 9.83 | 10.08 | 9.80 | 9.87 | 00:00:00 | | 2011-06-21 | 10,432,000 | 9.93 | 10.03 | 9.91 | 9.98 | 00:00:00 | | 2011-06-22 | 10,557,500 | 9.97 | 10.17 | 9.96 | 9.99 | 00:00:00 | | 2011-06-23 | 10,458,800 | 9.86 | 10.09 | 9.80 | 10.07 | 00:00:00 | | 2011-06-24 | 9,650,100 | 10.08 | 10.09 | 9.84 | 9.89 | 00:00:00 | | 2011-06-27 | 6,886,900 | 9.93 | 10.00 | 9.86 | 9.91 | 00:00:00 | | 2011-06-28 | 8,885,200 | 9.94 | 10.09 | 9.94 | 10.09 | 00:00:00 | | 2011-06-29 | 10,338,000 | 10.15 | 10.30 | 10.10 | 10.25 | 00:00:00 | | 2011-06-30 | 8,677,200 | 10.29 | 10.49 | 10.27 | 10.41 | 00:00:00 | | 2011-07-01 | 15,259,200 | 10.38 | 10.77 | 10.33 | 10.71 | 00:00:00 | | 2011-07-05 | 6,655,200 | 10.70 | 10.71 | 10.49 | 10.57 | 00:00:00 | | 2011-07-06 | 9,567,100 | 10.54 | 10.63 | 10.43 | 10.57 | 00:00:00 | | 2011-07-07 | 12,998,900 | 10.64 | 10.83 | 10.62 | 10.68 | 00:00:00 | | 2011-07-08 | 8,998,900 | 10.50 | 10.68 | 10.39 | 10.66 | 00:00:00 | | 2011-07-11 | 17,256,900 | 10.51 | 10.52 | 10.21 | 10.25 | 00:00:00 | | 2011-07-12 | 13,863,700 | 10.22 | 10.28 | 10.12 | 10.20 | 00:00:00 | | 2011-07-13 | 10,901,300 | 10.25 | 10.36 | 10.17 | 10.22 | 00:00:00 | | 2011-07-14 | 7,974,700 | 10.28 | 10.30 | 10.05 | 10.07 | 00:00:00 | | 2011-07-15 | 11,306,800 | 10.12 | 10.15 | 9.96 | 10.01 | 00:00:00 | | 2011-07-18 | 9,261,700 | 10.00 | 10.01 | 9.80 | 9.92 | 00:00:00 | | 2011-07-19 | 11,718,200 | 9.97 | 10.24 | 9.90 | 10.19 | 00:00:00 | | 2011-07-20 | 10,062,900 | 10.24 | 10.24 | 10.01 | 10.06 | 00:00:00 | | 2011-07-21 | 12,646,700 | 10.12 | 10.41 | 10.07 | 10.30 | 00:00:00 | | 2011-07-22 | 28,443,500 | 10.39 | 10.40 | 9.98 | 10.08 | 00:00:00 | | 2011-07-25 | 15,052,400 | 10.00 | 10.04 | 9.89 | 9.90 | 00:00:00 | | 2011-07-26 | 11,737,900 | 9.94 | 9.96 | 9.77 | 9.79 | 00:00:00 | | 2011-07-27 | 17,654,000 | 9.75 | 9.77 | 9.54 | 9.58 | 00:00:00 | | 2011-07-28 | 16,290,000 | 9.62 | 9.66 | 9.41 | 9.42 | 00:00:00 | | 2011-07-29 | 24,073,000 | 9.37 | 9.55 | 9.21 | 9.33 | 00:00:00 | | 2011-08-01 | 27,021,500 | 9.49 | 9.53 | 9.09 | 9.13 | 00:00:00 | | 2011-08-02 | 33,032,300 | 9.05 | 9.07 | 8.79 | 8.82 | 00:00:00 | | 2011-08-03 | 24,105,400 | 8.84 | 8.97 | 8.68 | 8.90 | 00:00:00 | | 2011-08-04 | 28,789,200 | 8.76 | 8.81 | 8.51 | 8.57 | 00:00:00 | | 2011-08-05 | 33,357,900 | 8.69 | 8.72 | 8.14 | 8.53 | 00:00:00 | | 2011-08-08 | 32,382,700 | 8.17 | 8.36 | 7.67 | 7.70 | 00:00:00 | | 2011-08-09 | 22,640,400 | 7.87 | 8.17 | 7.61 | 8.17 | 00:00:00 | | 2011-08-10 | 44,042,900 | 7.97 | 8.15 | 7.69 | 7.71 | 00:00:00 | | 2011-08-11 | 39,248,200 | 7.82 | 8.11 | 7.80 | 7.99 | 00:00:00 | | 2011-08-12 | 15,773,900 | 8.07 | 8.15 | 7.89 | 8.01 | 00:00:00 | | 2011-08-15 | 11,007,800 | 8.11 | 8.27 | 8.03 | 8.27 | 00:00:00 | | 2011-08-16 | 11,497,600 | 8.18 | 8.26 | 8.08 | 8.22 | 00:00:00 | | 2011-08-17 | 20,493,300 | 8.24 | 8.41 | 8.18 | 8.30 | 00:00:00 | | 2011-08-18 | 21,197,700 | 8.05 | 8.05 | 7.56 | 7.67 | 00:00:00 | | 2011-08-19 | 17,617,100 | 7.55 | 7.74 | 7.30 | 7.32 | 00:00:00 | | 2011-08-22 | 12,210,800 | 7.48 | 7.51 | 7.36 | 7.41 | 00:00:00 | | 2011-08-23 | 11,129,500 | 7.46 | 7.63 | 7.40 | 7.63 | 00:00:00 | | 2011-08-24 | 12,130,700 | 7.60 | 7.87 | 7.56 | 7.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
