|
 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 | | 2013-02-11 | 5,901,500 | 7.98 | 8.01 | 7.95 | 7.99 | 00:00:00 | | 2013-02-19 | 7,094,900 | 8.00 | 8.05 | 7.98 | 8.00 | 00:00:00 | | 2013-02-22 | 15,272,300 | 7.89 | 8.13 | 7.88 | 8.12 | 00:00:00 | | 2013-03-08 | 13,573,500 | 8.68 | 8.75 | 8.58 | 8.71 | 00:00:00 | | 2013-03-18 | 7,259,100 | 8.62 | 8.73 | 8.61 | 8.66 | 00:00:00 | | 2013-03-26 | 7,203,100 | 8.54 | 8.61 | 8.48 | 8.58 | 00:00:00 | | 2013-03-27 | 4,586,500 | 8.52 | 8.59 | 8.51 | 8.54 | 00:00:00 | | 2013-03-28 | 6,133,500 | 8.55 | 8.62 | 8.50 | 8.60 | 00:00:00 | | 2013-04-01 | 5,259,400 | 8.62 | 8.68 | 8.57 | 8.60 | 00:00:00 | | 2013-04-08 | 7,187,400 | 8.62 | 8.66 | 8.54 | 8.64 | 00:00:00 | | 2013-04-10 | 8,092,100 | 8.79 | 8.98 | 8.79 | 8.96 | 00:00:00 | | 2013-04-11 | 20,890,800 | 9.00 | 9.38 | 8.98 | 9.27 | 00:00:00 | | 2013-04-15 | 8,437,000 | 9.05 | 9.07 | 8.89 | 8.91 | 00:00:00 | | 2013-04-17 | 9,136,100 | 9.01 | 9.01 | 8.83 | 8.92 | 00:00:00 | | 2013-04-18 | 10,945,000 | 8.93 | 8.95 | 8.57 | 8.63 | 00:00:00 | | 2013-04-19 | 13,484,900 | 8.65 | 8.66 | 8.41 | 8.46 | 00:00:00 | | 2013-04-25 | 15,193,800 | 8.47 | 8.59 | 8.35 | 8.51 | 00:00:00 | | 2013-04-26 | 7,946,400 | 8.50 | 8.51 | 8.37 | 8.38 | 00:00:00 | | 2013-04-30 | 9,558,500 | 8.46 | 8.58 | 8.41 | 8.58 | 00:00:00 | | 2013-05-01 | 12,225,900 | 8.54 | 8.55 | 8.26 | 8.33 | 00:00:00 | | 2013-05-02 | 4,100,500 | 8.34 | 8.44 | 8.30 | 8.41 | 00:00:00 | | 2013-05-03 | 5,278,600 | 8.45 | 8.56 | 8.39 | 8.54 | 00:00:00 | | 2013-05-06 | 12,733,900 | 8.56 | 8.76 | 8.50 | 8.76 | 00:00:00 | | 2013-05-21 | 7,865,900 | 8.96 | 9.06 | 8.93 | 9.02 | 00:00:00 | | 2013-05-22 | 8,975,600 | 9.02 | 9.11 | 8.80 | 8.81 | 00:00:00 | | 2013-05-23 | 5,780,000 | 8.73 | 8.98 | 8.73 | 8.92 | 00:00:00 | | 2013-05-24 | 3,731,800 | 8.87 | 8.96 | 8.80 | 8.92 | 00:00:00 | | 2013-05-29 | 7,688,300 | 8.93 | 9.03 | 8.90 | 8.98 | 00:00:00 | | 2013-05-30 | 6,421,900 | 8.98 | 9.04 | 8.92 | 8.99 | 00:00:00 | | 2013-06-04 | 8,627,600 | 8.93 | 9.07 | 8.91 | 8.99 | 00:00:00 | | 2013-06-05 | 9,239,500 | 8.96 | 8.98 | 8.71 | 8.75 | 00:00:00 | | 2013-06-10 | 7,676,100 | 9.14 | 9.24 | 9.10 | 9.21 | 00:00:00 | | 2013-06-11 | 6,206,600 | 9.08 | 9.21 | 9.06 | 9.10 | 00:00:00 | | 2013-06-12 | 10,317,100 | 9.19 | 9.19 | 8.82 | 8.85 | 00:00:00 | | 2013-06-17 | 5,087,400 | 9.20 | 9.24 | 9.10 | 9.16 | 00:00:00 | | 2013-06-20 | 11,118,100 | 9.34 | 9.42 | 9.19 | 9.23 | 00:00:00 | | 2013-06-21 | 10,870,400 | 9.28 | 9.40 | 9.15 | 9.28 | 00:00:00 | | 2013-06-24 | 11,427,500 | 9.17 | 9.23 | 8.89 | 8.95 | 00:00:00 | | 2013-07-01 | 5,718,700 | 9.10 | 9.26 | 9.07 | 9.24 | 00:00:00 | | 2013-07-08 | 6,251,000 | 9.48 | 9.53 | 9.36 | 9.40 | 00:00:00 | | 2013-07-16 | 9,284,400 | 9.88 | 9.90 | 9.70 | 9.73 | 00:00:00 | | 2013-07-17 | 9,829,900 | 9.77 | 9.78 | 9.61 | 9.69 | 00:00:00 | | 2013-07-18 | 10,969,700 | 9.72 | 9.84 | 9.70 | 9.82 | 00:00:00 | | 2013-07-19 | 7,360,000 | 9.84 | 9.85 | 9.67 | 9.70 | 00:00:00 | | 2013-07-22 | 5,743,500 | 9.73 | 9.82 | 9.69 | 9.81 | 00:00:00 | | 2013-08-15 | 10,188,000 | 10.40 | 10.45 | 10.21 | 10.28 | 00:00:00 | | 2013-08-16 | 9,973,200 | 10.21 | 10.37 | 10.21 | 10.30 | 00:00:00 | | 2013-08-19 | 10,423,800 | 10.22 | 10.30 | 10.08 | 10.14 | 00:00:00 | | 2013-08-22 | 6,412,400 | 10.08 | 10.12 | 9.97 | 10.03 | 00:00:00 | | 2013-08-23 | 7,545,700 | 10.08 | 10.08 | 10.00 | 10.04 | 00:00:00 | | 2013-09-04 | 16,905,000 | 10.14 | 10.16 | 9.98 | 10.01 | 00:00:00 | | 2013-09-05 | 11,289,700 | 10.01 | 10.08 | 10.00 | 10.06 | 00:00:00 | | 2013-09-06 | 15,199,400 | 10.10 | 10.12 | 9.95 | 10.03 | 00:00:00 | | 2013-09-10 | 25,697,600 | 10.15 | 10.25 | 10.11 | 10.22 | 00:00:00 | | 2013-09-11 | 14,341,300 | 10.22 | 10.32 | 10.18 | 10.29 | 00:00:00 | | 2013-09-23 | 11,514,300 | 10.20 | 10.20 | 10.02 | 10.08 | 00:00:00 | | 2013-09-26 | 9,258,900 | 10.37 | 10.45 | 10.30 | 10.38 | 00:00:00 | | 2013-09-27 | 7,493,400 | 10.37 | 10.45 | 10.30 | 10.37 | 00:00:00 | | 2013-10-08 | 18,700,500 | 10.22 | 10.34 | 10.10 | 10.14 | 00:00:00 | | 2013-10-09 | 11,689,500 | 10.19 | 10.26 | 10.00 | 10.21 | 00:00:00 | | 2013-10-14 | 6,945,500 | 10.57 | 10.68 | 10.51 | 10.66 | 00:00:00 | | 2013-10-15 | 8,055,200 | 10.64 | 10.70 | 10.54 | 10.56 | 00:00:00 | | 2013-10-16 | 8,356,800 | 10.65 | 10.71 | 10.62 | 10.66 | 00:00:00 | | 2013-10-28 | 11,032,800 | 9.75 | 9.83 | 9.69 | 9.77 | 00:00:00 | | 2013-11-11 | 10,746,600 | 10.31 | 10.36 | 10.25 | 10.28 | 00:00:00 | | 2013-11-12 | 14,478,000 | 10.31 | 10.71 | 10.20 | 10.69 | 00:00:00 | | 2013-11-15 | 8,204,500 | 11.00 | 11.08 | 10.96 | 11.04 | 00:00:00 | | 2013-11-19 | 11,565,200 | 11.11 | 11.26 | 11.10 | 11.22 | 00:00:00 | | 2013-11-20 | 14,915,800 | 11.19 | 11.19 | 10.83 | 10.98 | 00:00:00 | | 2013-11-25 | 8,101,300 | 11.23 | 11.27 | 11.13 | 11.23 | 00:00:00 | | 2013-11-29 | 3,980,100 | 11.35 | 11.48 | 11.33 | 11.38 | 00:00:00 | | 2013-12-05 | 10,128,100 | 11.12 | 11.23 | 10.99 | 11.04 | 00:00:00 | | 2013-12-06 | 8,152,800 | 11.15 | 11.33 | 11.09 | 11.28 | 00:00:00 | | 2013-12-10 | 8,602,600 | 11.25 | 11.51 | 11.19 | 11.47 | 00:00:00 | | 2013-12-19 | 7,680,200 | 11.76 | 11.85 | 11.68 | 11.78 | 00:00:00 | | 2013-12-20 | 11,671,300 | 11.78 | 11.95 | 11.71 | 11.88 | 00:00:00 | | 2013-12-23 | 7,009,300 | 11.95 | 12.08 | 11.88 | 12.03 | 00:00:00 | | 2013-12-24 | 3,597,600 | 12.07 | 12.20 | 12.05 | 12.18 | 00:00:00 | | 2013-12-26 | 4,588,000 | 12.19 | 12.28 | 12.17 | 12.23 | 00:00:00 | | 2013-12-27 | 3,749,700 | 12.23 | 12.25 | 12.16 | 12.20 | 00:00:00 | | 2013-12-31 | 5,358,300 | 12.20 | 12.25 | 12.11 | 12.17 | 00:00:00 | | 2014-01-06 | 14,906,800 | 12.04 | 12.14 | 11.98 | 12.09 | 00:00:00 | | 2014-01-07 | 15,382,300 | 12.11 | 12.23 | 12.09 | 12.19 | 00:00:00 | | 2014-01-13 | 24,327,200 | 11.99 | 12.29 | 11.96 | 12.21 | 00:00:00 | | 2014-01-16 | 12,245,800 | 12.39 | 12.65 | 12.39 | 12.44 | 00:00:00 | | 2014-01-17 | 8,543,400 | 12.42 | 12.44 | 12.16 | 12.20 | 00:00:00 | | 2014-01-27 | 25,104,900 | 11.10 | 11.12 | 10.56 | 10.61 | 00:00:00 | | 2014-01-28 | 21,782,200 | 10.78 | 10.93 | 10.73 | 10.88 | 00:00:00 | | 2014-01-29 | 18,259,100 | 10.76 | 10.87 | 10.57 | 10.61 | 00:00:00 | | 2014-01-30 | 25,426,100 | 10.67 | 11.10 | 10.66 | 11.05 | 00:00:00 | | 2014-01-31 | 28,771,500 | 11.01 | 11.12 | 10.79 | 10.85 | 00:00:00 | | 2014-02-03 | 20,896,100 | 10.88 | 10.93 | 10.36 | 10.41 | 00:00:00 | | 2014-02-04 | 15,979,400 | 10.42 | 10.46 | 10.31 | 10.38 | 00:00:00 | | 2014-02-07 | 24,234,800 | 10.39 | 10.49 | 10.36 | 10.41 | 00:00:00 | | 2014-02-10 | 22,726,600 | 10.39 | 10.45 | 10.35 | 10.40 | 00:00:00 | | 2014-02-11 | 21,942,000 | 10.38 | 10.66 | 10.37 | 10.57 | 00:00:00 | | 2014-02-12 | 13,925,000 | 10.59 | 10.69 | 10.56 | 10.66 | 00:00:00 | | 2014-02-13 | 12,122,300 | 10.64 | 10.81 | 10.61 | 10.79 | 00:00:00 | | 2014-02-14 | 10,366,800 | 10.76 | 10.83 | 10.71 | 10.72 | 00:00:00 | | 2014-02-19 | 11,100,400 | 10.70 | 10.85 | 10.66 | 10.68 | 00:00:00 | | 2014-02-20 | 11,321,800 | 10.71 | 10.80 | 10.56 | 10.74 | 00:00:00 | | 2014-02-24 | 9,069,000 | 10.75 | 10.85 | 10.72 | 10.78 | 00:00:00 | | 2014-02-27 | 14,255,700 | 10.71 | 11.09 | 10.71 | 11.00 | 00:00:00 | | 2014-02-28 | 11,799,600 | 10.99 | 11.09 | 10.88 | 10.99 | 00:00:00 | | 2014-03-04 | 9,676,000 | 10.98 | 11.14 | 10.98 | 11.06 | 00:00:00 | | 2014-03-05 | 12,271,700 | 11.04 | 11.11 | 10.90 | 10.92 | 00:00:00 | | 2014-03-27 | 9,500,400 | 10.85 | 10.97 | 10.76 | 10.91 | 00:00:00 | | 2014-03-28 | 11,247,300 | 10.92 | 11.18 | 10.86 | 11.06 | 00:00:00 | | 2014-03-31 | 9,993,600 | 11.15 | 11.40 | 11.08 | 11.30 | 00:00:00 | | 2014-04-01 | 14,766,000 | 11.35 | 11.46 | 11.21 | 11.44 | 00:00:00 | | 2014-04-02 | 11,024,500 | 11.45 | 11.60 | 11.41 | 11.50 | 00:00:00 | | 2014-04-04 | 11,510,400 | 11.83 | 11.96 | 11.47 | 11.48 | 00:00:00 | | 2014-04-07 | 8,580,100 | 11.50 | 11.61 | 11.30 | 11.43 | 00:00:00 | | 2014-04-14 | 8,756,400 | 11.17 | 11.36 | 11.07 | 11.35 | 00:00:00 | | 2014-04-15 | 10,210,500 | 11.34 | 11.44 | 11.11 | 11.31 | 00:00:00 | | 2014-04-16 | 7,424,700 | 11.44 | 11.54 | 11.34 | 11.50 | 00:00:00 | | 2014-04-17 | 10,742,200 | 11.41 | 11.49 | 11.22 | 11.43 | 00:00:00 | | 2014-04-22 | 19,512,300 | 11.18 | 11.76 | 11.08 | 11.59 | 00:00:00 | | 2014-04-23 | 17,951,600 | 11.59 | 12.27 | 11.55 | 11.96 | 00:00:00 | | 2014-04-29 | 12,260,000 | 12.03 | 12.15 | 11.96 | 12.11 | 00:00:00 | | 2014-04-30 | 10,191,800 | 12.07 | 12.11 | 11.91 | 12.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
