|
 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 | | 2011-08-24 | 12,130,700 | 7.60 | 7.87 | 7.56 | 7.84 | 00:00:00 | | 2011-08-25 | 12,759,500 | 7.89 | 7.91 | 7.49 | 7.53 | 00:00:00 | | 2011-08-26 | 12,311,000 | 7.44 | 7.76 | 7.33 | 7.72 | 00:00:00 | | 2011-08-29 | 10,364,400 | 7.86 | 8.08 | 7.85 | 8.06 | 00:00:00 | | 2011-08-30 | 10,847,200 | 7.99 | 8.12 | 7.88 | 8.07 | 00:00:00 | | 2011-08-31 | 16,421,700 | 8.18 | 8.47 | 8.14 | 8.30 | 00:00:00 | | 2011-09-01 | 10,633,500 | 8.35 | 8.42 | 8.11 | 8.11 | 00:00:00 | | 2011-09-02 | 12,351,900 | 7.98 | 8.01 | 7.87 | 7.91 | 00:00:00 | | 2011-09-06 | 14,910,400 | 7.61 | 7.84 | 7.47 | 7.81 | 00:00:00 | | 2011-09-07 | 16,777,600 | 7.96 | 8.05 | 7.85 | 8.03 | 00:00:00 | | 2011-09-08 | 24,352,800 | 7.95 | 8.06 | 7.72 | 7.84 | 00:00:00 | | 2011-09-09 | 21,726,400 | 7.73 | 7.74 | 7.36 | 7.41 | 00:00:00 | | 2011-09-12 | 19,574,900 | 7.34 | 7.53 | 7.25 | 7.52 | 00:00:00 | | 2011-09-13 | 14,056,300 | 7.54 | 7.75 | 7.46 | 7.68 | 00:00:00 | | 2011-09-14 | 12,906,700 | 7.75 | 7.93 | 7.61 | 7.82 | 00:00:00 | | 2011-09-15 | 10,422,500 | 7.93 | 7.95 | 7.81 | 7.91 | 00:00:00 | | 2011-09-16 | 16,607,900 | 7.98 | 8.06 | 7.94 | 8.02 | 00:00:00 | | 2011-09-19 | 11,895,300 | 7.83 | 7.96 | 7.77 | 7.91 | 00:00:00 | | 2011-09-20 | 12,297,700 | 7.97 | 7.97 | 7.74 | 7.76 | 00:00:00 | | 2011-09-21 | 15,065,400 | 7.74 | 7.81 | 7.49 | 7.49 | 00:00:00 | | 2011-09-22 | 17,592,700 | 7.22 | 7.38 | 7.00 | 7.11 | 00:00:00 | | 2011-09-23 | 14,237,200 | 7.05 | 7.27 | 7.01 | 7.10 | 00:00:00 | | 2011-09-26 | 13,339,700 | 7.19 | 7.44 | 7.16 | 7.40 | 00:00:00 | | 2011-09-27 | 9,972,500 | 7.56 | 7.81 | 7.53 | 7.57 | 00:00:00 | | 2011-09-28 | 11,025,400 | 7.53 | 7.57 | 7.30 | 7.31 | 00:00:00 | | 2011-09-29 | 13,209,000 | 7.47 | 7.55 | 7.15 | 7.34 | 00:00:00 | | 2011-09-30 | 16,347,900 | 7.22 | 7.26 | 6.96 | 6.97 | 00:00:00 | | 2011-10-03 | 16,859,900 | 6.80 | 7.09 | 6.69 | 6.72 | 00:00:00 | | 2011-10-04 | 18,000,000 | 6.57 | 7.02 | 6.55 | 7.01 | 00:00:00 | | 2011-10-05 | 16,633,200 | 7.04 | 7.18 | 6.96 | 7.13 | 00:00:00 | | 2011-10-06 | 29,275,700 | 7.11 | 7.28 | 7.01 | 7.20 | 00:00:00 | | 2011-10-07 | 19,258,000 | 7.27 | 7.30 | 7.13 | 7.17 | 00:00:00 | | 2011-10-10 | 22,326,700 | 7.31 | 7.55 | 7.30 | 7.48 | 00:00:00 | | 2011-10-11 | 11,960,100 | 7.42 | 7.56 | 7.36 | 7.43 | 00:00:00 | | 2011-10-12 | 18,868,700 | 7.29 | 7.57 | 7.27 | 7.48 | 00:00:00 | | 2011-10-13 | 12,502,500 | 7.42 | 7.56 | 7.32 | 7.54 | 00:00:00 | | 2011-10-14 | 9,112,200 | 7.64 | 7.74 | 7.57 | 7.73 | 00:00:00 | | 2011-10-17 | 12,089,800 | 7.65 | 7.65 | 7.45 | 7.47 | 00:00:00 | | 2011-10-18 | 15,144,200 | 7.48 | 7.75 | 7.32 | 7.69 | 00:00:00 | | 2011-10-19 | 10,839,300 | 7.65 | 7.74 | 7.54 | 7.63 | 00:00:00 | | 2011-10-20 | 13,447,500 | 7.60 | 7.65 | 7.49 | 7.61 | 00:00:00 | | 2011-10-21 | 13,045,200 | 7.71 | 7.84 | 7.67 | 7.83 | 00:00:00 | | 2011-10-24 | 14,062,500 | 7.83 | 8.02 | 7.79 | 8.00 | 00:00:00 | | 2011-10-25 | 25,185,400 | 8.17 | 8.31 | 7.91 | 8.02 | 00:00:00 | | 2011-10-26 | 17,602,200 | 8.13 | 8.30 | 8.02 | 8.20 | 00:00:00 | | 2011-10-27 | 19,034,900 | 8.41 | 8.65 | 8.36 | 8.57 | 00:00:00 | | 2011-10-28 | 19,297,300 | 8.48 | 8.58 | 8.44 | 8.53 | 00:00:00 | | 2011-10-31 | 13,399,600 | 8.44 | 8.46 | 8.16 | 8.18 | 00:00:00 | | 2011-11-01 | 13,368,600 | 8.03 | 8.09 | 7.90 | 7.94 | 00:00:00 | | 2011-11-02 | 10,082,800 | 8.08 | 8.17 | 7.99 | 8.09 | 00:00:00 | | 2011-11-03 | 14,627,200 | 8.18 | 8.38 | 8.07 | 8.35 | 00:00:00 | | 2011-11-04 | 18,788,200 | 8.24 | 8.46 | 8.12 | 8.46 | 00:00:00 | | 2011-11-07 | 8,947,400 | 8.45 | 8.47 | 8.22 | 8.45 | 00:00:00 | | 2011-11-08 | 13,767,300 | 8.50 | 8.55 | 8.36 | 8.54 | 00:00:00 | | 2011-11-09 | 15,186,900 | 8.32 | 8.32 | 8.00 | 8.09 | 00:00:00 | | 2011-11-10 | 10,167,400 | 8.23 | 8.29 | 8.08 | 8.13 | 00:00:00 | | 2011-11-11 | 12,988,700 | 8.28 | 8.39 | 8.17 | 8.21 | 00:00:00 | | 2011-11-14 | 6,638,500 | 8.16 | 8.22 | 8.10 | 8.15 | 00:00:00 | | 2011-11-15 | 12,013,600 | 8.10 | 8.20 | 8.02 | 8.15 | 00:00:00 | | 2011-11-16 | 10,230,600 | 8.07 | 8.20 | 8.02 | 8.02 | 00:00:00 | | 2011-11-17 | 12,896,200 | 8.02 | 8.11 | 7.86 | 7.92 | 00:00:00 | | 2011-11-18 | 9,780,800 | 7.94 | 8.02 | 7.85 | 7.88 | 00:00:00 | | 2011-11-21 | 10,265,700 | 7.79 | 7.84 | 7.65 | 7.78 | 00:00:00 | | 2011-11-22 | 11,383,200 | 7.78 | 7.86 | 7.65 | 7.67 | 00:00:00 | | 2011-11-23 | 11,400,500 | 7.61 | 7.65 | 7.53 | 7.55 | 00:00:00 | | 2011-11-25 | 4,966,500 | 7.55 | 7.75 | 7.55 | 7.57 | 00:00:00 | | 2011-11-28 | 13,020,300 | 7.81 | 7.89 | 7.61 | 7.68 | 00:00:00 | | 2011-11-29 | 12,866,800 | 7.71 | 7.72 | 7.59 | 7.61 | 00:00:00 | | 2011-11-30 | 16,212,600 | 7.88 | 8.17 | 7.83 | 8.15 | 00:00:00 | | 2011-12-01 | 9,968,400 | 8.11 | 8.23 | 7.99 | 8.19 | 00:00:00 | | 2011-12-02 | 10,219,200 | 8.25 | 8.41 | 8.21 | 8.22 | 00:00:00 | | 2011-12-05 | 11,301,700 | 8.35 | 8.38 | 8.24 | 8.36 | 00:00:00 | | 2011-12-06 | 7,841,900 | 8.33 | 8.40 | 8.20 | 8.33 | 00:00:00 | | 2011-12-07 | 8,917,400 | 8.25 | 8.40 | 8.14 | 8.36 | 00:00:00 | | 2011-12-08 | 9,220,000 | 8.23 | 8.31 | 8.01 | 8.03 | 00:00:00 | | 2011-12-09 | 7,096,100 | 8.10 | 8.19 | 8.05 | 8.16 | 00:00:00 | | 2011-12-12 | 5,909,500 | 8.02 | 8.04 | 7.88 | 7.99 | 00:00:00 | | 2011-12-13 | 11,042,800 | 8.03 | 8.16 | 7.85 | 7.92 | 00:00:00 | | 2011-12-14 | 10,846,000 | 7.80 | 7.94 | 7.74 | 7.79 | 00:00:00 | | 2011-12-15 | 9,544,400 | 7.89 | 7.99 | 7.85 | 7.92 | 00:00:00 | | 2011-12-16 | 10,844,000 | 8.00 | 8.04 | 7.90 | 7.97 | 00:00:00 | | 2011-12-19 | 9,007,800 | 7.97 | 7.99 | 7.68 | 7.72 | 00:00:00 | | 2011-12-20 | 13,082,800 | 7.85 | 8.08 | 7.82 | 8.02 | 00:00:00 | | 2011-12-21 | 10,121,000 | 8.01 | 8.11 | 7.88 | 8.06 | 00:00:00 | | 2011-12-22 | 10,269,500 | 8.07 | 8.24 | 8.07 | 8.19 | 00:00:00 | | 2011-12-23 | 12,089,300 | 8.18 | 8.29 | 8.15 | 8.29 | 00:00:00 | | 2011-12-27 | 8,477,300 | 8.25 | 8.27 | 8.09 | 8.16 | 00:00:00 | | 2011-12-28 | 6,544,300 | 8.09 | 8.16 | 7.87 | 7.90 | 00:00:00 | | 2011-12-29 | 8,562,600 | 7.94 | 7.99 | 7.90 | 7.97 | 00:00:00 | | 2011-12-30 | 8,913,800 | 7.95 | 8.02 | 7.88 | 7.96 | 00:00:00 | | 2012-01-03 | 10,334,500 | 8.16 | 8.30 | 8.13 | 8.20 | 00:00:00 | | 2012-01-04 | 8,249,000 | 8.19 | 8.21 | 8.03 | 8.15 | 00:00:00 | | 2012-01-05 | 7,760,800 | 8.10 | 8.18 | 7.99 | 8.10 | 00:00:00 | | 2012-01-06 | 6,579,200 | 8.15 | 8.19 | 8.07 | 8.10 | 00:00:00 | | 2012-01-09 | 6,101,800 | 8.14 | 8.18 | 8.03 | 8.09 | 00:00:00 | | 2012-01-10 | 10,261,600 | 8.13 | 8.16 | 8.00 | 8.11 | 00:00:00 | | 2012-01-11 | 8,349,800 | 8.10 | 8.21 | 8.05 | 8.19 | 00:00:00 | | 2012-01-12 | 10,158,200 | 8.23 | 8.25 | 8.11 | 8.13 | 00:00:00 | | 2012-01-13 | 7,682,200 | 8.06 | 8.12 | 8.01 | 8.08 | 00:00:00 | | 2012-01-17 | 8,759,300 | 8.14 | 8.17 | 8.06 | 8.08 | 00:00:00 | | 2012-01-18 | 16,141,800 | 8.09 | 8.52 | 8.08 | 8.48 | 00:00:00 | | 2012-01-19 | 12,959,800 | 8.52 | 8.83 | 8.52 | 8.71 | 00:00:00 | | 2012-01-20 | 12,507,200 | 8.71 | 8.84 | 8.64 | 8.76 | 00:00:00 | | 2012-01-23 | 9,250,700 | 8.76 | 8.84 | 8.64 | 8.73 | 00:00:00 | | 2012-01-24 | 11,421,300 | 8.66 | 8.75 | 8.59 | 8.67 | 00:00:00 | | 2012-01-25 | 54,244,400 | 8.67 | 8.67 | 7.58 | 7.81 | 00:00:00 | | 2012-01-26 | 29,397,900 | 7.91 | 7.99 | 7.74 | 7.85 | 00:00:00 | | 2012-01-27 | 19,972,900 | 7.82 | 7.92 | 7.76 | 7.88 | 00:00:00 | | 2012-01-30 | 16,773,800 | 7.80 | 7.84 | 7.68 | 7.73 | 00:00:00 | | 2012-01-31 | 25,194,500 | 7.78 | 7.80 | 7.53 | 7.75 | 00:00:00 | | 2012-02-01 | 15,116,700 | 7.80 | 7.85 | 7.74 | 7.78 | 00:00:00 | | 2012-02-02 | 14,675,100 | 7.81 | 7.86 | 7.77 | 7.79 | 00:00:00 | | 2012-02-03 | 20,504,000 | 7.88 | 8.00 | 7.83 | 7.96 | 00:00:00 | | 2012-02-06 | 17,740,900 | 7.93 | 8.01 | 7.85 | 7.94 | 00:00:00 | | 2012-02-07 | 7,990,900 | 7.91 | 8.01 | 7.88 | 7.97 | 00:00:00 | | 2012-02-08 | 12,334,200 | 7.96 | 8.03 | 7.90 | 8.01 | 00:00:00 | | 2012-02-09 | 12,373,500 | 8.01 | 8.07 | 7.95 | 8.02 | 00:00:00 | | 2012-02-10 | 10,161,100 | 7.93 | 7.97 | 7.89 | 7.92 | 00:00:00 | | 2012-02-13 | 9,640,400 | 7.98 | 8.02 | 7.90 | 8.02 | 00:00:00 | | 2012-02-14 | 27,261,200 | 7.98 | 8.39 | 7.98 | 8.37 | 00:00:00 | | 2012-02-15 | 15,685,900 | 8.42 | 8.50 | 8.31 | 8.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
