|
 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 | | 2014-04-30 | 10,191,800 | 12.07 | 12.11 | 11.91 | 12.09 | 00:00:00 | | 2014-05-01 | 7,060,600 | 12.10 | 12.20 | 12.04 | 12.08 | 00:00:00 | | 2014-05-02 | 8,064,700 | 12.03 | 12.17 | 11.98 | 12.03 | 00:00:00 | | 2014-05-13 | 8,399,500 | 11.96 | 12.14 | 11.88 | 12.09 | 00:00:00 | | 2014-05-14 | 4,778,800 | 12.15 | 12.17 | 11.92 | 11.98 | 00:00:00 | | 2014-05-15 | 6,831,900 | 11.95 | 12.02 | 11.75 | 11.86 | 00:00:00 | | 2014-05-16 | 6,288,500 | 11.85 | 11.98 | 11.76 | 11.93 | 00:00:00 | | 2014-05-20 | 5,456,300 | 12.17 | 12.19 | 11.95 | 12.00 | 00:00:00 | | 2014-05-21 | 12,620,100 | 12.03 | 12.04 | 11.77 | 11.85 | 00:00:00 | | 2014-05-22 | 7,816,100 | 11.81 | 11.94 | 11.80 | 11.82 | 00:00:00 | | 2014-05-23 | 5,453,300 | 11.91 | 12.07 | 11.85 | 12.06 | 00:00:00 | | 2014-05-28 | 7,240,700 | 12.15 | 12.30 | 12.06 | 12.20 | 00:00:00 | | 2014-05-29 | 4,539,700 | 12.28 | 12.30 | 12.11 | 12.30 | 00:00:00 | | 2014-06-03 | 6,398,600 | 12.35 | 12.49 | 12.30 | 12.46 | 00:00:00 | | 2014-06-04 | 6,763,500 | 12.40 | 12.63 | 12.39 | 12.50 | 00:00:00 | | 2014-06-05 | 5,750,500 | 12.53 | 12.54 | 12.37 | 12.41 | 00:00:00 | | 2014-06-06 | 13,621,600 | 12.46 | 12.87 | 12.46 | 12.85 | 00:00:00 | | 2014-06-10 | 6,522,500 | 12.86 | 12.93 | 12.82 | 12.84 | 00:00:00 | | 2014-06-11 | 4,847,900 | 12.80 | 12.83 | 12.72 | 12.75 | 00:00:00 | | 2014-06-12 | 5,877,000 | 12.77 | 12.82 | 12.60 | 12.63 | 00:00:00 | | 2014-06-13 | 5,159,800 | 12.65 | 12.73 | 12.57 | 12.61 | 00:00:00 | | 2014-06-16 | 4,249,700 | 12.65 | 12.73 | 12.55 | 12.56 | 00:00:00 | | 2014-06-17 | 6,270,100 | 12.54 | 12.83 | 12.53 | 12.76 | 00:00:00 | | 2014-06-18 | 9,183,900 | 12.76 | 12.76 | 12.60 | 12.72 | 00:00:00 | | 2014-06-24 | 8,711,300 | 12.53 | 12.70 | 12.35 | 12.37 | 00:00:00 | | 2014-06-25 | 7,583,400 | 12.36 | 12.72 | 12.36 | 12.65 | 00:00:00 | | 2014-07-07 | 12,000,500 | 12.19 | 12.28 | 12.09 | 12.21 | 00:00:00 | | 2014-07-08 | 14,513,400 | 12.28 | 12.32 | 12.11 | 12.20 | 00:00:00 | | 2014-07-09 | 7,844,900 | 12.21 | 12.50 | 12.21 | 12.47 | 00:00:00 | | 2014-07-15 | 6,409,800 | 12.71 | 12.72 | 12.57 | 12.63 | 00:00:00 | | 2014-07-16 | 9,569,800 | 12.69 | 12.90 | 12.65 | 12.85 | 00:00:00 | | 2014-07-22 | 12,228,700 | 12.97 | 13.18 | 12.95 | 13.06 | 00:00:00 | | 2014-07-23 | 9,631,200 | 13.06 | 13.06 | 12.78 | 12.78 | 00:00:00 | | 2014-07-31 | 15,336,800 | 13.28 | 13.34 | 13.13 | 13.26 | 00:00:00 | | 2014-08-01 | 11,819,600 | 13.18 | 13.29 | 12.98 | 13.04 | 00:00:00 | | 2014-08-25 | 2,928,100 | 13.63 | 13.69 | 13.57 | 13.61 | 00:00:00 | | 2014-08-27 | 4,617,700 | 13.66 | 13.74 | 13.66 | 13.71 | 00:00:00 | | 2014-08-28 | 5,040,700 | 13.65 | 13.77 | 13.58 | 13.76 | 00:00:00 | | 2014-09-29 | 6,999,700 | 13.12 | 13.38 | 13.09 | 13.24 | 00:00:00 | | 2014-10-07 | 6,682,200 | 12.91 | 12.99 | 12.75 | 12.76 | 00:00:00 | | 2014-10-08 | 7,831,100 | 12.80 | 13.11 | 12.70 | 13.09 | 00:00:00 | | 2014-10-09 | 7,751,800 | 13.01 | 13.09 | 12.73 | 12.76 | 00:00:00 | | 2014-10-10 | 6,004,700 | 12.77 | 12.85 | 12.54 | 12.54 | 00:00:00 | | 2014-10-13 | 9,183,400 | 12.56 | 12.72 | 12.37 | 12.39 | 00:00:00 | | 2014-10-16 | 11,888,800 | 12.47 | 12.61 | 12.40 | 12.43 | 00:00:00 | | 2014-10-17 | 9,622,000 | 12.55 | 12.73 | 12.48 | 12.68 | 00:00:00 | | 2014-10-28 | 6,117,800 | 12.86 | 13.03 | 12.80 | 13.02 | 00:00:00 | | 2014-10-29 | 8,419,500 | 13.04 | 13.17 | 12.78 | 12.94 | 00:00:00 | | 2014-10-30 | 5,590,300 | 12.88 | 12.97 | 12.75 | 12.81 | 00:00:00 | | 2014-10-31 | 8,603,800 | 13.02 | 13.32 | 12.89 | 13.28 | 00:00:00 | | 2014-12-01 | 4,297,700 | 13.90 | 13.94 | 13.75 | 13.83 | 00:00:00 | | 2014-12-11 | 6,133,400 | 13.64 | 13.85 | 13.63 | 13.77 | 00:00:00 | | 2014-12-12 | 7,343,400 | 13.69 | 13.77 | 13.43 | 13.43 | 00:00:00 | | 2014-12-18 | 6,304,600 | 13.69 | 13.90 | 13.65 | 13.89 | 00:00:00 | | 2014-12-19 | 12,717,800 | 14.03 | 14.29 | 13.91 | 13.96 | 00:00:00 | | 2014-12-26 | 2,721,300 | 14.08 | 14.24 | 14.01 | 14.14 | 00:00:00 | | 2014-12-30 | 3,519,000 | 14.10 | 14.20 | 13.98 | 14.01 | 00:00:00 | | 2014-12-31 | 3,632,700 | 14.02 | 14.10 | 13.83 | 13.86 | 00:00:00 | | 2015-01-02 | 3,910,700 | 13.88 | 14.02 | 13.66 | 13.75 | 00:00:00 | | 2015-01-05 | 7,017,200 | 13.64 | 13.72 | 13.34 | 13.45 | 00:00:00 | | 2015-01-06 | 7,165,600 | 13.47 | 13.49 | 13.08 | 13.27 | 00:00:00 | | 2015-01-07 | 4,835,500 | 13.33 | 13.50 | 13.23 | 13.44 | 00:00:00 | | 2015-01-08 | 6,229,200 | 13.52 | 13.82 | 13.52 | 13.81 | 00:00:00 | | 2015-01-09 | 8,083,500 | 13.82 | 13.84 | 13.51 | 13.73 | 00:00:00 | | 2015-01-12 | 4,302,500 | 13.75 | 13.75 | 13.48 | 13.59 | 00:00:00 | | 2015-01-13 | 6,274,000 | 13.67 | 13.97 | 13.48 | 13.66 | 00:00:00 | | 2015-01-14 | 7,570,800 | 13.48 | 13.74 | 13.41 | 13.72 | 00:00:00 | | 2015-01-20 | 5,104,900 | 13.63 | 13.68 | 13.35 | 13.50 | 00:00:00 | | 2015-01-21 | 4,914,000 | 13.43 | 13.59 | 13.34 | 13.58 | 00:00:00 | | 2015-01-22 | 5,087,400 | 13.65 | 14.00 | 13.57 | 13.97 | 00:00:00 | | 2015-01-26 | 4,999,300 | 13.81 | 13.88 | 13.59 | 13.74 | 00:00:00 | | 2015-01-29 | 10,439,900 | 13.24 | 13.63 | 13.14 | 13.56 | 00:00:00 | | 2015-01-30 | 18,433,100 | 13.25 | 13.51 | 12.94 | 13.17 | 00:00:00 | | 2015-02-02 | 8,902,300 | 13.17 | 13.42 | 13.00 | 13.38 | 00:00:00 | | 2015-02-03 | 11,009,900 | 13.53 | 13.65 | 13.32 | 13.43 | 00:00:00 | | 2015-02-04 | 9,399,000 | 13.35 | 13.53 | 13.33 | 13.41 | 00:00:00 | | 2015-02-09 | 5,869,600 | 13.38 | 13.50 | 13.35 | 13.40 | 00:00:00 | | 2015-02-12 | 6,308,500 | 13.51 | 13.63 | 13.47 | 13.57 | 00:00:00 | | 2015-02-13 | 6,925,900 | 13.58 | 13.81 | 13.58 | 13.77 | 00:00:00 | | 2015-02-23 | 4,677,000 | 13.96 | 14.01 | 13.77 | 13.92 | 00:00:00 | | 2015-02-24 | 5,314,400 | 13.88 | 14.00 | 13.79 | 13.98 | 00:00:00 | | 2015-02-25 | 7,453,700 | 13.90 | 13.91 | 13.60 | 13.70 | 00:00:00 | | 2015-02-26 | 11,479,800 | 13.70 | 13.73 | 13.30 | 13.36 | 00:00:00 | | 2015-02-27 | 11,790,600 | 13.30 | 13.66 | 13.15 | 13.65 | 00:00:00 | | 2015-03-02 | 7,760,100 | 13.65 | 13.72 | 13.48 | 13.58 | 00:00:00 | | 2015-03-03 | 5,615,600 | 13.43 | 13.63 | 13.39 | 13.43 | 00:00:00 | | 2015-03-04 | 5,876,500 | 13.43 | 13.43 | 13.24 | 13.37 | 00:00:00 | | 2015-03-05 | 8,668,600 | 13.37 | 13.53 | 13.22 | 13.52 | 00:00:00 | | 2015-03-06 | 7,991,800 | 13.46 | 13.46 | 13.08 | 13.14 | 00:00:00 | | 2015-03-09 | 6,904,600 | 13.14 | 13.31 | 13.07 | 13.26 | 00:00:00 | | 2015-03-10 | 11,036,600 | 13.20 | 13.22 | 12.74 | 12.75 | 00:00:00 | | 2015-03-11 | 8,750,200 | 12.77 | 13.11 | 12.72 | 12.87 | 00:00:00 | | 2015-03-16 | 7,089,000 | 12.72 | 12.92 | 12.65 | 12.89 | 00:00:00 | | 2015-03-19 | 7,824,700 | 12.97 | 13.05 | 12.83 | 12.84 | 00:00:00 | | 2015-03-20 | 15,772,400 | 12.89 | 13.25 | 12.75 | 13.18 | 00:00:00 | | 2015-03-24 | 8,393,600 | 13.24 | 13.34 | 13.17 | 13.23 | 00:00:00 | | 2015-03-25 | 8,070,000 | 13.22 | 13.31 | 12.87 | 12.90 | 00:00:00 | | 2015-03-26 | 6,572,200 | 12.85 | 12.96 | 12.70 | 12.87 | 00:00:00 | | 2015-03-27 | 7,129,400 | 12.86 | 12.88 | 12.53 | 12.59 | 00:00:00 | | 2015-03-30 | 6,671,200 | 12.64 | 12.95 | 12.64 | 12.84 | 00:00:00 | | 2015-04-06 | 4,641,700 | 12.65 | 12.95 | 12.61 | 12.95 | 00:00:00 | | 2015-04-07 | 4,160,600 | 12.97 | 13.09 | 12.94 | 12.96 | 00:00:00 | | 2015-04-08 | 4,895,400 | 13.22 | 13.29 | 13.00 | 13.10 | 00:00:00 | | 2015-04-09 | 4,130,200 | 13.06 | 13.17 | 12.97 | 13.13 | 00:00:00 | | 2015-04-10 | 5,034,000 | 13.24 | 13.33 | 13.15 | 13.26 | 00:00:00 | | 2015-04-13 | 3,896,600 | 13.23 | 13.32 | 13.16 | 13.16 | 00:00:00 | | 2015-04-16 | 7,300,800 | 13.00 | 13.07 | 12.85 | 12.92 | 00:00:00 | | 2015-04-17 | 7,869,900 | 12.82 | 12.93 | 12.68 | 12.89 | 00:00:00 | | 2015-04-20 | 5,582,500 | 12.97 | 13.15 | 12.95 | 13.01 | 00:00:00 | | 2015-04-21 | 6,429,600 | 13.04 | 13.08 | 12.79 | 12.79 | 00:00:00 | | 2015-04-22 | 5,242,400 | 12.82 | 12.95 | 12.73 | 12.92 | 00:00:00 | | 2015-04-28 | 15,708,100 | 11.56 | 11.75 | 11.38 | 11.73 | 00:00:00 | | 2015-04-29 | 18,259,900 | 11.64 | 11.78 | 11.51 | 11.53 | 00:00:00 | | 2015-04-30 | 19,883,000 | 11.56 | 11.56 | 11.28 | 11.50 | 00:00:00 | | 2015-05-01 | 15,623,100 | 11.55 | 11.64 | 11.50 | 11.52 | 00:00:00 | | 2015-05-05 | 12,762,800 | 11.76 | 11.86 | 11.48 | 11.55 | 00:00:00 | | 2015-05-06 | 12,334,700 | 11.66 | 11.72 | 11.30 | 11.38 | 00:00:00 | | 2015-05-07 | 14,182,400 | 11.44 | 11.53 | 11.29 | 11.32 | 00:00:00 | | 2015-05-08 | 12,326,400 | 11.48 | 11.48 | 11.32 | 11.37 | 00:00:00 | | 2015-05-11 | 19,481,900 | 11.36 | 11.42 | 11.18 | 11.24 | 00:00:00 | | 2015-05-12 | 16,790,100 | 11.20 | 11.26 | 11.12 | 11.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
