|
 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 | | 2012-08-07 | 8,777,200 | 7.00 | 7.14 | 7.00 | 7.10 | 00:00:00 | | 2012-08-08 | 9,455,800 | 7.09 | 7.18 | 7.07 | 7.13 | 00:00:00 | | 2012-08-09 | 9,730,000 | 7.13 | 7.20 | 7.12 | 7.17 | 00:00:00 | | 2012-08-10 | 8,385,400 | 7.14 | 7.19 | 7.09 | 7.18 | 00:00:00 | | 2012-08-13 | 9,059,900 | 7.15 | 7.20 | 7.15 | 7.19 | 00:00:00 | | 2012-08-14 | 7,681,400 | 7.22 | 7.24 | 7.14 | 7.18 | 00:00:00 | | 2012-08-15 | 7,928,100 | 7.18 | 7.25 | 7.16 | 7.24 | 00:00:00 | | 2012-08-16 | 8,164,600 | 7.24 | 7.36 | 7.21 | 7.34 | 00:00:00 | | 2012-08-17 | 9,321,000 | 7.34 | 7.42 | 7.30 | 7.41 | 00:00:00 | | 2012-08-20 | 9,134,800 | 7.38 | 7.48 | 7.29 | 7.42 | 00:00:00 | | 2012-08-21 | 7,769,900 | 7.41 | 7.52 | 7.39 | 7.42 | 00:00:00 | | 2012-08-22 | 8,061,100 | 7.41 | 7.41 | 7.27 | 7.29 | 00:00:00 | | 2012-08-23 | 8,340,000 | 7.25 | 7.34 | 7.18 | 7.30 | 00:00:00 | | 2012-08-24 | 7,118,400 | 7.30 | 7.44 | 7.23 | 7.38 | 00:00:00 | | 2012-08-27 | 5,708,700 | 7.38 | 7.40 | 7.26 | 7.30 | 00:00:00 | | 2012-08-28 | 7,120,300 | 7.26 | 7.42 | 7.25 | 7.38 | 00:00:00 | | 2012-08-29 | 6,076,400 | 7.40 | 7.43 | 7.32 | 7.39 | 00:00:00 | | 2012-08-30 | 6,163,600 | 7.33 | 7.40 | 7.30 | 7.33 | 00:00:00 | | 2012-08-31 | 9,696,200 | 7.40 | 7.45 | 7.33 | 7.37 | 00:00:00 | | 2012-09-04 | 9,861,600 | 7.38 | 7.38 | 7.21 | 7.26 | 00:00:00 | | 2012-09-05 | 7,726,300 | 7.27 | 7.42 | 7.24 | 7.42 | 00:00:00 | | 2012-09-06 | 10,694,300 | 7.46 | 7.68 | 7.41 | 7.68 | 00:00:00 | | 2012-09-07 | 8,518,000 | 7.66 | 7.69 | 7.52 | 7.68 | 00:00:00 | | 2012-09-10 | 15,091,900 | 7.70 | 7.70 | 7.46 | 7.46 | 00:00:00 | | 2012-09-11 | 12,397,900 | 7.48 | 7.53 | 7.41 | 7.49 | 00:00:00 | | 2012-09-12 | 8,253,700 | 7.53 | 7.70 | 7.53 | 7.66 | 00:00:00 | | 2012-09-13 | 10,071,000 | 7.63 | 7.75 | 7.60 | 7.74 | 00:00:00 | | 2012-09-14 | 7,419,000 | 7.76 | 7.86 | 7.73 | 7.86 | 00:00:00 | | 2012-09-17 | 7,376,100 | 7.82 | 7.86 | 7.64 | 7.70 | 00:00:00 | | 2012-09-18 | 7,583,100 | 7.67 | 7.70 | 7.55 | 7.60 | 00:00:00 | | 2012-09-19 | 8,745,600 | 7.62 | 7.81 | 7.58 | 7.79 | 00:00:00 | | 2012-09-20 | 8,603,000 | 7.75 | 7.81 | 7.61 | 7.80 | 00:00:00 | | 2012-09-21 | 12,759,100 | 7.86 | 7.89 | 7.72 | 7.80 | 00:00:00 | | 2012-09-24 | 6,399,000 | 7.76 | 7.79 | 7.69 | 7.72 | 00:00:00 | | 2012-09-25 | 13,466,400 | 7.75 | 7.76 | 7.32 | 7.32 | 00:00:00 | | 2012-09-26 | 12,368,500 | 7.29 | 7.30 | 7.03 | 7.25 | 00:00:00 | | 2012-09-27 | 11,525,300 | 7.28 | 7.44 | 7.26 | 7.38 | 00:00:00 | | 2012-09-28 | 14,376,400 | 7.33 | 7.39 | 7.24 | 7.34 | 00:00:00 | | 2012-10-01 | 14,701,000 | 7.36 | 7.54 | 7.30 | 7.35 | 00:00:00 | | 2012-10-02 | 10,841,100 | 7.39 | 7.39 | 7.26 | 7.35 | 00:00:00 | | 2012-10-03 | 12,571,100 | 7.36 | 7.41 | 7.13 | 7.17 | 00:00:00 | | 2012-10-04 | 9,937,800 | 7.21 | 7.36 | 7.10 | 7.28 | 00:00:00 | | 2012-10-05 | 8,042,900 | 7.33 | 7.34 | 7.22 | 7.27 | 00:00:00 | | 2012-10-08 | 6,262,400 | 7.24 | 7.27 | 7.17 | 7.25 | 00:00:00 | | 2012-10-09 | 6,363,100 | 7.17 | 7.25 | 7.12 | 7.16 | 00:00:00 | | 2012-10-10 | 7,727,000 | 7.14 | 7.18 | 6.99 | 7.07 | 00:00:00 | | 2012-10-11 | 9,205,700 | 7.14 | 7.26 | 7.08 | 7.22 | 00:00:00 | | 2012-10-12 | 9,341,400 | 7.22 | 7.26 | 7.04 | 7.08 | 00:00:00 | | 2012-10-15 | 7,246,800 | 7.12 | 7.18 | 7.04 | 7.16 | 00:00:00 | | 2012-10-16 | 8,291,900 | 7.19 | 7.39 | 7.12 | 7.39 | 00:00:00 | | 2012-10-17 | 12,748,100 | 7.40 | 7.50 | 7.26 | 7.32 | 00:00:00 | | 2012-10-18 | 7,255,700 | 7.32 | 7.41 | 7.30 | 7.36 | 00:00:00 | | 2012-10-19 | 18,708,500 | 7.35 | 7.36 | 6.90 | 6.98 | 00:00:00 | | 2012-10-22 | 16,959,200 | 7.03 | 7.05 | 6.89 | 7.03 | 00:00:00 | | 2012-10-23 | 43,243,500 | 6.73 | 6.77 | 6.36 | 6.67 | 00:00:00 | | 2012-10-24 | 21,349,800 | 6.63 | 6.65 | 6.41 | 6.48 | 00:00:00 | | 2012-10-25 | 9,882,700 | 6.51 | 6.57 | 6.46 | 6.50 | 00:00:00 | | 2012-10-26 | 10,309,600 | 6.41 | 6.57 | 6.41 | 6.49 | 00:00:00 | | 2012-10-31 | 12,382,000 | 6.51 | 6.51 | 6.29 | 6.44 | 00:00:00 | | 2012-11-01 | 11,471,500 | 6.47 | 6.69 | 6.44 | 6.65 | 00:00:00 | | 2012-11-02 | 10,406,400 | 6.71 | 6.71 | 6.46 | 6.47 | 00:00:00 | | 2012-11-05 | 7,695,200 | 6.44 | 6.61 | 6.38 | 6.59 | 00:00:00 | | 2012-11-06 | 7,837,100 | 6.59 | 6.74 | 6.55 | 6.67 | 00:00:00 | | 2012-11-07 | 16,167,100 | 6.58 | 6.62 | 6.34 | 6.36 | 00:00:00 | | 2012-11-08 | 9,876,700 | 6.37 | 6.44 | 6.32 | 6.34 | 00:00:00 | | 2012-11-09 | 10,030,900 | 6.38 | 6.42 | 6.29 | 6.34 | 00:00:00 | | 2012-11-12 | 6,116,300 | 6.37 | 6.41 | 6.30 | 6.33 | 00:00:00 | | 2012-11-13 | 11,966,100 | 6.35 | 6.52 | 6.33 | 6.42 | 00:00:00 | | 2012-11-14 | 11,942,500 | 6.43 | 6.51 | 6.26 | 6.29 | 00:00:00 | | 2012-11-15 | 9,981,900 | 6.31 | 6.37 | 6.21 | 6.28 | 00:00:00 | | 2012-11-16 | 12,599,700 | 6.25 | 6.27 | 6.10 | 6.23 | 00:00:00 | | 2012-11-19 | 8,398,800 | 6.33 | 6.43 | 6.32 | 6.42 | 00:00:00 | | 2012-11-20 | 8,054,800 | 6.40 | 6.47 | 6.25 | 6.42 | 00:00:00 | | 2012-11-21 | 5,810,900 | 6.45 | 6.48 | 6.40 | 6.46 | 00:00:00 | | 2012-11-23 | 3,672,300 | 6.50 | 6.66 | 6.47 | 6.66 | 00:00:00 | | 2012-11-26 | 8,935,400 | 6.63 | 6.63 | 6.53 | 6.58 | 00:00:00 | | 2012-11-27 | 11,360,000 | 6.58 | 6.65 | 6.51 | 6.53 | 00:00:00 | | 2012-11-28 | 10,379,100 | 6.48 | 6.68 | 6.48 | 6.67 | 00:00:00 | | 2012-11-29 | 9,166,400 | 6.69 | 6.81 | 6.68 | 6.79 | 00:00:00 | | 2012-11-30 | 11,451,100 | 6.81 | 6.85 | 6.71 | 6.81 | 00:00:00 | | 2012-12-03 | 12,030,800 | 6.86 | 6.92 | 6.78 | 6.79 | 00:00:00 | | 2012-12-04 | 9,637,600 | 6.80 | 6.99 | 6.80 | 6.98 | 00:00:00 | | 2012-12-05 | 12,919,100 | 6.96 | 7.08 | 6.95 | 6.97 | 00:00:00 | | 2012-12-06 | 10,190,000 | 6.97 | 7.04 | 6.91 | 7.02 | 00:00:00 | | 2012-12-07 | 7,854,400 | 7.04 | 7.10 | 7.01 | 7.09 | 00:00:00 | | 2012-12-10 | 9,481,500 | 7.05 | 7.11 | 7.02 | 7.03 | 00:00:00 | | 2012-12-11 | 8,648,600 | 7.08 | 7.14 | 7.07 | 7.12 | 00:00:00 | | 2012-12-12 | 11,208,300 | 7.16 | 7.21 | 7.05 | 7.08 | 00:00:00 | | 2012-12-13 | 8,595,100 | 7.08 | 7.17 | 7.00 | 7.04 | 00:00:00 | | 2012-12-14 | 10,065,100 | 7.02 | 7.04 | 6.94 | 6.97 | 00:00:00 | | 2012-12-17 | 11,726,600 | 6.99 | 7.03 | 6.89 | 6.94 | 00:00:00 | | 2012-12-18 | 15,070,100 | 6.95 | 7.14 | 6.95 | 7.12 | 00:00:00 | | 2012-12-19 | 8,424,300 | 7.15 | 7.19 | 7.03 | 7.06 | 00:00:00 | | 2012-12-20 | 5,772,100 | 7.05 | 7.16 | 6.98 | 7.13 | 00:00:00 | | 2012-12-21 | 20,255,800 | 7.01 | 7.05 | 6.90 | 7.05 | 00:00:00 | | 2012-12-24 | 3,145,700 | 7.01 | 7.05 | 6.95 | 6.98 | 00:00:00 | | 2012-12-26 | 7,082,100 | 6.97 | 7.12 | 6.88 | 6.90 | 00:00:00 | | 2012-12-27 | 9,859,400 | 6.88 | 6.89 | 6.63 | 6.79 | 00:00:00 | | 2012-12-28 | 8,110,300 | 6.71 | 6.76 | 6.67 | 6.69 | 00:00:00 | | 2012-12-31 | 8,524,200 | 6.66 | 6.84 | 6.62 | 6.82 | 00:00:00 | | 2013-01-02 | 13,107,600 | 6.99 | 7.19 | 6.97 | 7.19 | 00:00:00 | | 2013-01-03 | 8,939,400 | 7.21 | 7.28 | 7.12 | 7.19 | 00:00:00 | | 2013-01-04 | 8,681,800 | 7.21 | 7.22 | 7.06 | 7.11 | 00:00:00 | | 2013-01-07 | 10,152,400 | 7.05 | 7.26 | 7.05 | 7.23 | 00:00:00 | | 2013-01-08 | 8,951,800 | 7.19 | 7.26 | 7.11 | 7.22 | 00:00:00 | | 2013-01-09 | 7,178,600 | 7.25 | 7.34 | 7.16 | 7.22 | 00:00:00 | | 2013-01-10 | 9,220,300 | 7.26 | 7.31 | 7.17 | 7.29 | 00:00:00 | | 2013-01-11 | 8,910,500 | 7.33 | 7.33 | 7.18 | 7.26 | 00:00:00 | | 2013-01-14 | 12,415,900 | 7.26 | 7.47 | 7.25 | 7.40 | 00:00:00 | | 2013-01-15 | 7,600,000 | 7.35 | 7.43 | 7.25 | 7.42 | 00:00:00 | | 2013-01-16 | 11,521,100 | 7.38 | 7.66 | 7.35 | 7.58 | 00:00:00 | | 2013-01-17 | 7,405,500 | 7.60 | 7.63 | 7.54 | 7.58 | 00:00:00 | | 2013-01-18 | 9,308,200 | 7.60 | 7.66 | 7.52 | 7.64 | 00:00:00 | | 2013-01-22 | 13,454,600 | 7.61 | 7.65 | 7.48 | 7.53 | 00:00:00 | | 2013-01-28 | 26,055,000 | 7.99 | 8.31 | 7.96 | 8.23 | 00:00:00 | | 2013-01-30 | 9,446,300 | 8.15 | 8.22 | 8.12 | 8.16 | 00:00:00 | | 2013-01-31 | 48,422,900 | 8.15 | 8.21 | 7.97 | 8.01 | 00:00:00 | | 2013-02-01 | 9,960,100 | 8.10 | 8.12 | 8.00 | 8.02 | 00:00:00 | | 2013-02-07 | 6,675,400 | 8.00 | 8.03 | 7.88 | 7.99 | 00:00:00 | | 2013-02-08 | 6,808,800 | 8.02 | 8.03 | 7.93 | 7.96 | 00:00:00 | | 2013-02-11 | 5,901,500 | 7.98 | 8.01 | 7.95 | 7.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
