|
 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 | | 2012-02-15 | 15,685,900 | 8.42 | 8.50 | 8.31 | 8.33 | 00:00:00 | | 2012-02-16 | 8,490,000 | 8.32 | 8.39 | 8.24 | 8.38 | 00:00:00 | | 2012-02-17 | 15,675,300 | 8.41 | 8.44 | 8.27 | 8.30 | 00:00:00 | | 2012-02-21 | 10,698,300 | 8.34 | 8.35 | 8.14 | 8.17 | 00:00:00 | | 2012-02-22 | 10,449,400 | 8.17 | 8.25 | 8.11 | 8.15 | 00:00:00 | | 2012-02-23 | 9,496,600 | 8.14 | 8.39 | 8.11 | 8.34 | 00:00:00 | | 2012-02-24 | 5,576,000 | 8.39 | 8.42 | 8.34 | 8.36 | 00:00:00 | | 2012-02-27 | 6,549,700 | 8.30 | 8.43 | 8.22 | 8.37 | 00:00:00 | | 2012-02-28 | 8,194,700 | 8.40 | 8.44 | 8.28 | 8.30 | 00:00:00 | | 2012-02-29 | 7,231,500 | 8.33 | 8.42 | 8.22 | 8.23 | 00:00:00 | | 2012-03-01 | 9,458,100 | 8.28 | 8.43 | 8.25 | 8.40 | 00:00:00 | | 2012-03-02 | 8,113,100 | 8.43 | 8.43 | 8.21 | 8.27 | 00:00:00 | | 2012-03-05 | 7,950,900 | 8.26 | 8.35 | 8.19 | 8.34 | 00:00:00 | | 2012-03-06 | 10,389,800 | 8.23 | 8.27 | 8.03 | 8.06 | 00:00:00 | | 2012-03-07 | 5,939,400 | 8.12 | 8.14 | 8.05 | 8.09 | 00:00:00 | | 2012-03-08 | 5,940,100 | 8.17 | 8.26 | 8.12 | 8.25 | 00:00:00 | | 2012-03-09 | 6,968,400 | 8.25 | 8.32 | 8.21 | 8.25 | 00:00:00 | | 2012-03-12 | 7,314,800 | 8.26 | 8.30 | 8.20 | 8.28 | 00:00:00 | | 2012-03-13 | 7,959,600 | 8.30 | 8.42 | 8.28 | 8.42 | 00:00:00 | | 2012-03-14 | 13,926,500 | 8.42 | 8.55 | 8.37 | 8.46 | 00:00:00 | | 2012-03-15 | 7,751,300 | 8.46 | 8.48 | 8.34 | 8.44 | 00:00:00 | | 2012-03-16 | 23,077,700 | 8.42 | 8.43 | 8.22 | 8.32 | 00:00:00 | | 2012-03-19 | 8,588,300 | 8.26 | 8.43 | 8.24 | 8.33 | 00:00:00 | | 2012-03-20 | 7,938,700 | 8.28 | 8.30 | 8.20 | 8.25 | 00:00:00 | | 2012-03-21 | 5,591,000 | 8.25 | 8.30 | 8.17 | 8.26 | 00:00:00 | | 2012-03-22 | 8,548,300 | 8.21 | 8.28 | 8.14 | 8.21 | 00:00:00 | | 2012-03-23 | 7,370,400 | 8.24 | 8.25 | 8.15 | 8.22 | 00:00:00 | | 2012-03-26 | 13,414,000 | 8.29 | 8.40 | 8.22 | 8.38 | 00:00:00 | | 2012-03-27 | 7,540,400 | 8.40 | 8.43 | 8.31 | 8.37 | 00:00:00 | | 2012-03-28 | 9,455,000 | 8.30 | 8.35 | 8.16 | 8.25 | 00:00:00 | | 2012-03-29 | 9,180,000 | 8.18 | 8.20 | 8.00 | 8.13 | 00:00:00 | | 2012-03-30 | 8,801,900 | 8.16 | 8.18 | 8.01 | 8.08 | 00:00:00 | | 2012-04-02 | 8,143,700 | 8.09 | 8.15 | 8.04 | 8.15 | 00:00:00 | | 2012-04-03 | 8,396,900 | 8.15 | 8.20 | 8.00 | 8.06 | 00:00:00 | | 2012-04-04 | 11,882,900 | 8.02 | 8.05 | 7.88 | 7.90 | 00:00:00 | | 2012-04-05 | 9,832,600 | 7.85 | 7.92 | 7.83 | 7.87 | 00:00:00 | | 2012-04-09 | 7,253,100 | 7.75 | 7.87 | 7.72 | 7.80 | 00:00:00 | | 2012-04-10 | 14,617,700 | 7.77 | 7.83 | 7.71 | 7.73 | 00:00:00 | | 2012-04-11 | 8,735,000 | 7.81 | 7.86 | 7.73 | 7.85 | 00:00:00 | | 2012-04-12 | 11,355,500 | 7.87 | 7.99 | 7.81 | 7.96 | 00:00:00 | | 2012-04-13 | 12,479,500 | 7.92 | 7.93 | 7.84 | 7.84 | 00:00:00 | | 2012-04-16 | 8,183,400 | 7.88 | 7.94 | 7.84 | 7.89 | 00:00:00 | | 2012-04-17 | 6,666,200 | 7.93 | 8.01 | 7.90 | 8.00 | 00:00:00 | | 2012-04-18 | 8,711,100 | 7.94 | 8.01 | 7.91 | 7.96 | 00:00:00 | | 2012-04-19 | 11,463,100 | 7.97 | 7.99 | 7.85 | 7.91 | 00:00:00 | | 2012-04-20 | 13,671,200 | 7.94 | 7.99 | 7.84 | 7.87 | 00:00:00 | | 2012-04-23 | 23,370,700 | 7.97 | 8.15 | 7.87 | 7.88 | 00:00:00 | | 2012-04-24 | 14,015,200 | 8.08 | 8.08 | 7.91 | 7.92 | 00:00:00 | | 2012-04-25 | 11,550,800 | 7.99 | 8.01 | 7.87 | 7.96 | 00:00:00 | | 2012-04-26 | 16,415,700 | 7.97 | 7.99 | 7.84 | 7.91 | 00:00:00 | | 2012-04-27 | 22,965,000 | 7.91 | 7.92 | 7.75 | 7.83 | 00:00:00 | | 2012-04-30 | 9,760,800 | 7.80 | 7.86 | 7.76 | 7.78 | 00:00:00 | | 2012-05-01 | 15,114,100 | 7.80 | 8.01 | 7.76 | 7.93 | 00:00:00 | | 2012-05-02 | 9,561,000 | 7.93 | 7.93 | 7.76 | 7.83 | 00:00:00 | | 2012-05-03 | 9,235,400 | 7.83 | 7.85 | 7.67 | 7.71 | 00:00:00 | | 2012-05-04 | 12,193,400 | 7.67 | 7.68 | 7.51 | 7.62 | 00:00:00 | | 2012-05-07 | 17,842,900 | 7.60 | 7.77 | 7.55 | 7.73 | 00:00:00 | | 2012-05-08 | 11,942,800 | 7.64 | 7.71 | 7.60 | 7.68 | 00:00:00 | | 2012-05-09 | 12,327,500 | 7.58 | 7.70 | 7.55 | 7.64 | 00:00:00 | | 2012-05-10 | 11,445,400 | 7.69 | 7.69 | 7.59 | 7.64 | 00:00:00 | | 2012-05-11 | 8,240,500 | 7.58 | 7.73 | 7.56 | 7.63 | 00:00:00 | | 2012-05-14 | 12,072,600 | 7.57 | 7.73 | 7.56 | 7.69 | 00:00:00 | | 2012-05-15 | 15,002,600 | 7.66 | 7.70 | 7.38 | 7.40 | 00:00:00 | | 2012-05-16 | 19,264,400 | 7.42 | 7.52 | 7.14 | 7.19 | 00:00:00 | | 2012-05-17 | 20,963,600 | 7.22 | 7.39 | 7.15 | 7.27 | 00:00:00 | | 2012-05-18 | 16,370,700 | 7.30 | 7.32 | 7.11 | 7.15 | 00:00:00 | | 2012-05-21 | 12,525,500 | 7.17 | 7.28 | 7.13 | 7.20 | 00:00:00 | | 2012-05-22 | 13,800,900 | 7.23 | 7.25 | 7.13 | 7.19 | 00:00:00 | | 2012-05-23 | 9,700,000 | 7.15 | 7.22 | 7.02 | 7.19 | 00:00:00 | | 2012-05-24 | 23,975,700 | 7.17 | 7.23 | 6.93 | 6.94 | 00:00:00 | | 2012-05-25 | 11,735,500 | 6.93 | 7.09 | 6.91 | 7.07 | 00:00:00 | | 2012-05-29 | 14,262,200 | 7.14 | 7.35 | 7.13 | 7.31 | 00:00:00 | | 2012-05-30 | 14,585,200 | 7.26 | 7.32 | 7.16 | 7.24 | 00:00:00 | | 2012-05-31 | 15,844,300 | 7.23 | 7.28 | 7.10 | 7.22 | 00:00:00 | | 2012-06-01 | 14,836,600 | 7.06 | 7.25 | 7.06 | 7.12 | 00:00:00 | | 2012-06-04 | 10,344,000 | 7.12 | 7.18 | 7.02 | 7.09 | 00:00:00 | | 2012-06-05 | 11,048,700 | 7.04 | 7.23 | 7.04 | 7.19 | 00:00:00 | | 2012-06-06 | 9,065,200 | 7.20 | 7.45 | 7.18 | 7.44 | 00:00:00 | | 2012-06-07 | 17,040,400 | 7.53 | 7.61 | 7.44 | 7.50 | 00:00:00 | | 2012-06-08 | 15,738,900 | 7.45 | 7.74 | 7.45 | 7.71 | 00:00:00 | | 2012-06-11 | 14,308,300 | 7.76 | 7.77 | 7.50 | 7.52 | 00:00:00 | | 2012-06-12 | 14,794,300 | 7.53 | 7.63 | 7.48 | 7.57 | 00:00:00 | | 2012-06-13 | 15,231,500 | 7.52 | 7.72 | 7.50 | 7.63 | 00:00:00 | | 2012-06-14 | 11,478,300 | 7.63 | 7.74 | 7.58 | 7.62 | 00:00:00 | | 2012-06-15 | 17,211,500 | 7.64 | 7.85 | 7.63 | 7.79 | 00:00:00 | | 2012-06-18 | 8,636,200 | 7.73 | 7.80 | 7.68 | 7.71 | 00:00:00 | | 2012-06-19 | 8,361,000 | 7.75 | 7.85 | 7.70 | 7.81 | 00:00:00 | | 2012-06-20 | 8,107,300 | 7.79 | 7.82 | 7.69 | 7.81 | 00:00:00 | | 2012-06-21 | 10,671,100 | 7.81 | 7.88 | 7.57 | 7.62 | 00:00:00 | | 2012-06-22 | 14,991,100 | 7.64 | 7.85 | 7.61 | 7.81 | 00:00:00 | | 2012-06-25 | 7,801,500 | 7.69 | 7.70 | 7.53 | 7.53 | 00:00:00 | | 2012-06-26 | 8,631,800 | 7.55 | 7.64 | 7.50 | 7.59 | 00:00:00 | | 2012-06-27 | 7,420,900 | 7.60 | 7.70 | 7.54 | 7.65 | 00:00:00 | | 2012-06-28 | 10,332,500 | 7.61 | 7.74 | 7.53 | 7.73 | 00:00:00 | | 2012-06-29 | 11,149,900 | 7.86 | 7.88 | 7.76 | 7.87 | 00:00:00 | | 2012-07-02 | 8,555,900 | 7.89 | 7.89 | 7.76 | 7.87 | 00:00:00 | | 2012-07-03 | 4,558,400 | 7.84 | 7.97 | 7.81 | 7.94 | 00:00:00 | | 2012-07-05 | 7,890,200 | 7.64 | 7.90 | 7.61 | 7.84 | 00:00:00 | | 2012-07-06 | 10,046,900 | 7.71 | 7.83 | 7.66 | 7.79 | 00:00:00 | | 2012-07-09 | 8,084,000 | 7.76 | 7.83 | 7.59 | 7.67 | 00:00:00 | | 2012-07-10 | 8,016,300 | 7.71 | 7.78 | 7.50 | 7.57 | 00:00:00 | | 2012-07-11 | 8,814,200 | 7.58 | 7.68 | 7.52 | 7.62 | 00:00:00 | | 2012-07-12 | 12,192,700 | 7.54 | 7.57 | 7.35 | 7.40 | 00:00:00 | | 2012-07-13 | 16,917,400 | 7.22 | 7.43 | 7.17 | 7.27 | 00:00:00 | | 2012-07-16 | 11,300,200 | 7.26 | 7.35 | 7.23 | 7.26 | 00:00:00 | | 2012-07-17 | 10,033,200 | 7.28 | 7.30 | 7.11 | 7.24 | 00:00:00 | | 2012-07-18 | 16,607,800 | 7.18 | 7.27 | 7.16 | 7.19 | 00:00:00 | | 2012-07-19 | 19,663,700 | 7.23 | 7.33 | 7.16 | 7.19 | 00:00:00 | | 2012-07-20 | 24,665,200 | 7.07 | 7.13 | 6.66 | 6.70 | 00:00:00 | | 2012-07-23 | 16,660,400 | 6.62 | 6.76 | 6.56 | 6.73 | 00:00:00 | | 2012-07-24 | 16,545,300 | 6.75 | 6.81 | 6.44 | 6.49 | 00:00:00 | | 2012-07-25 | 14,845,600 | 6.50 | 6.54 | 6.36 | 6.38 | 00:00:00 | | 2012-07-26 | 21,605,500 | 6.49 | 6.66 | 6.40 | 6.64 | 00:00:00 | | 2012-07-27 | 14,985,000 | 6.69 | 6.91 | 6.65 | 6.84 | 00:00:00 | | 2012-07-30 | 9,998,100 | 6.81 | 6.92 | 6.68 | 6.91 | 00:00:00 | | 2012-07-31 | 11,545,700 | 6.94 | 6.97 | 6.87 | 6.93 | 00:00:00 | | 2012-08-01 | 13,990,000 | 6.95 | 6.98 | 6.75 | 6.79 | 00:00:00 | | 2012-08-02 | 12,333,700 | 6.73 | 6.77 | 6.52 | 6.65 | 00:00:00 | | 2012-08-03 | 11,040,800 | 6.78 | 6.98 | 6.78 | 6.93 | 00:00:00 | | 2012-08-06 | 10,401,300 | 6.96 | 7.05 | 6.90 | 6.98 | 00:00:00 | | 2012-08-07 | 8,777,200 | 7.00 | 7.14 | 7.00 | 7.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
