|
 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 | | 2015-05-12 | 16,790,100 | 11.20 | 11.26 | 11.12 | 11.16 | 00:00:00 | | 2015-05-13 | 9,247,200 | 11.18 | 11.30 | 11.17 | 11.24 | 00:00:00 | | 2015-05-15 | 6,687,200 | 11.33 | 11.40 | 11.26 | 11.37 | 00:00:00 | | 2015-05-19 | 12,326,900 | 11.48 | 11.54 | 11.26 | 11.32 | 00:00:00 | | 2015-05-20 | 7,019,300 | 11.37 | 11.54 | 11.33 | 11.46 | 00:00:00 | | 2015-05-22 | 6,874,100 | 11.48 | 11.51 | 11.41 | 11.44 | 00:00:00 | | 2015-05-26 | 6,849,100 | 11.39 | 11.43 | 11.20 | 11.21 | 00:00:00 | | 2015-06-01 | 6,830,600 | 11.44 | 11.54 | 11.36 | 11.46 | 00:00:00 | | 2015-06-04 | 8,036,400 | 11.48 | 11.54 | 11.26 | 11.31 | 00:00:00 | | 2015-06-05 | 6,079,200 | 11.30 | 11.34 | 11.15 | 11.26 | 00:00:00 | | 2015-06-08 | 8,092,900 | 11.25 | 11.30 | 11.04 | 11.05 | 00:00:00 | | 2015-06-09 | 8,361,900 | 11.08 | 11.11 | 10.93 | 11.03 | 00:00:00 | | 2015-06-10 | 7,021,600 | 11.09 | 11.33 | 11.06 | 11.26 | 00:00:00 | | 2015-06-11 | 7,096,200 | 11.33 | 11.48 | 11.31 | 11.37 | 00:00:00 | | 2015-06-12 | 6,478,600 | 11.31 | 11.36 | 11.14 | 11.17 | 00:00:00 | | 2015-06-25 | 10,315,400 | 11.02 | 11.09 | 10.99 | 11.01 | 00:00:00 | | 2015-06-26 | 8,057,400 | 10.96 | 11.02 | 10.92 | 10.98 | 00:00:00 | | 2015-06-29 | 9,452,000 | 10.88 | 10.96 | 10.76 | 10.78 | 00:00:00 | | 2015-07-02 | 12,744,400 | 10.74 | 10.74 | 10.44 | 10.56 | 00:00:00 | | 2015-07-06 | 8,792,900 | 10.45 | 10.58 | 10.40 | 10.53 | 00:00:00 | | 2015-07-13 | 9,638,400 | 10.43 | 10.51 | 10.39 | 10.49 | 00:00:00 | | 2015-07-20 | 18,915,700 | 10.88 | 11.00 | 10.80 | 10.91 | 00:00:00 | | 2015-07-28 | 11,918,800 | 10.66 | 10.72 | 10.49 | 10.66 | 00:00:00 | | 2015-07-29 | 9,501,100 | 10.70 | 10.80 | 10.63 | 10.76 | 00:00:00 | | 2015-08-06 | 9,568,900 | 11.00 | 11.13 | 10.97 | 10.97 | 00:00:00 | | 2015-08-07 | 10,523,800 | 10.93 | 10.99 | 10.79 | 10.88 | 00:00:00 | | 2015-08-11 | 10,814,400 | 11.18 | 11.25 | 11.00 | 11.08 | 00:00:00 | | 2015-08-12 | 9,337,900 | 11.00 | 11.07 | 10.84 | 11.01 | 00:00:00 | | 2015-08-13 | 6,546,100 | 11.01 | 11.07 | 10.89 | 10.95 | 00:00:00 | | 2015-08-14 | 8,236,800 | 10.93 | 11.08 | 10.89 | 11.05 | 00:00:00 | | 2015-08-17 | 12,598,600 | 11.04 | 11.45 | 10.99 | 11.37 | 00:00:00 | | 2015-08-18 | 7,668,700 | 11.42 | 11.46 | 11.25 | 11.32 | 00:00:00 | | 2015-08-19 | 9,693,000 | 11.28 | 11.33 | 11.18 | 11.24 | 00:00:00 | | 2015-08-20 | 11,429,200 | 11.14 | 11.23 | 11.01 | 11.03 | 00:00:00 | | 2015-08-21 | 19,638,900 | 10.94 | 11.13 | 10.66 | 10.69 | 00:00:00 | | 2015-08-31 | 17,216,400 | 10.26 | 10.40 | 10.13 | 10.17 | 00:00:00 | | 2015-09-01 | 15,435,000 | 9.92 | 10.05 | 9.73 | 9.78 | 00:00:00 | | 2015-09-02 | 12,746,300 | 9.96 | 9.97 | 9.78 | 9.97 | 00:00:00 | | 2015-09-03 | 19,728,800 | 9.98 | 10.17 | 9.98 | 10.02 | 00:00:00 | | 2015-09-04 | 10,229,000 | 9.91 | 10.00 | 9.86 | 9.91 | 00:00:00 | | 2015-09-08 | 13,517,000 | 10.09 | 10.45 | 10.05 | 10.42 | 00:00:00 | | 2015-09-24 | 8,229,100 | 10.09 | 10.18 | 9.96 | 10.10 | 00:00:00 | | 2015-09-25 | 10,002,600 | 10.22 | 10.25 | 9.97 | 10.08 | 00:00:00 | | 2015-10-08 | 10,197,500 | 10.36 | 10.59 | 10.34 | 10.53 | 00:00:00 | | 2015-10-09 | 11,020,800 | 10.53 | 10.64 | 10.49 | 10.55 | 00:00:00 | | 2015-10-12 | 8,647,500 | 10.56 | 10.61 | 10.39 | 10.46 | 00:00:00 | | 2015-10-14 | 16,676,100 | 10.40 | 10.43 | 10.11 | 10.13 | 00:00:00 | | 2015-10-15 | 34,989,700 | 10.10 | 10.34 | 10.03 | 10.30 | 00:00:00 | | 2015-10-16 | 15,649,100 | 10.34 | 10.35 | 10.10 | 10.20 | 00:00:00 | | 2015-10-22 | 9,227,300 | 10.19 | 10.34 | 10.15 | 10.29 | 00:00:00 | | 2015-10-23 | 15,373,500 | 10.36 | 10.49 | 10.27 | 10.34 | 00:00:00 | | 2015-11-03 | 10,012,400 | 9.69 | 9.85 | 9.65 | 9.74 | 00:00:00 | | 2015-11-04 | 6,520,100 | 9.75 | 9.77 | 9.60 | 9.64 | 00:00:00 | | 2015-11-10 | 6,890,700 | 9.65 | 9.71 | 9.55 | 9.62 | 00:00:00 | | 2015-11-11 | 26,216,600 | 9.70 | 10.30 | 9.70 | 10.25 | 00:00:00 | | 2015-11-16 | 14,292,800 | 10.05 | 10.23 | 9.99 | 10.20 | 00:00:00 | | 2015-11-17 | 11,703,700 | 10.22 | 10.32 | 10.16 | 10.28 | 00:00:00 | | 2015-11-18 | 13,194,400 | 10.30 | 10.57 | 10.26 | 10.54 | 00:00:00 | | 2015-11-19 | 6,616,000 | 10.53 | 10.59 | 10.37 | 10.43 | 00:00:00 | | 2015-11-20 | 10,214,000 | 10.52 | 10.60 | 10.42 | 10.46 | 00:00:00 | | 2015-11-27 | 2,495,100 | 10.59 | 10.68 | 10.58 | 10.63 | 00:00:00 | | 2015-12-01 | 7,019,800 | 10.58 | 10.72 | 10.53 | 10.69 | 00:00:00 | | 2015-12-02 | 7,934,000 | 10.70 | 10.71 | 10.37 | 10.37 | 00:00:00 | | 2015-12-08 | 7,709,600 | 10.07 | 10.14 | 9.98 | 10.12 | 00:00:00 | | 2015-12-09 | 11,850,300 | 10.05 | 10.28 | 9.95 | 10.02 | 00:00:00 | | 2015-12-10 | 9,749,200 | 10.06 | 10.23 | 9.99 | 10.17 | 00:00:00 | | 2015-12-11 | 12,004,000 | 9.98 | 10.13 | 9.97 | 10.04 | 00:00:00 | | 2015-12-22 | 9,072,400 | 10.35 | 10.72 | 10.31 | 10.70 | 00:00:00 | | 2015-12-23 | 7,689,800 | 10.74 | 10.86 | 10.70 | 10.82 | 00:00:00 | | 2015-12-28 | 5,822,100 | 10.82 | 10.83 | 10.57 | 10.65 | 00:00:00 | | 2015-12-31 | 6,297,600 | 10.67 | 10.70 | 10.54 | 10.63 | 00:00:00 | | 2016-01-04 | 9,105,500 | 10.41 | 10.43 | 10.13 | 10.30 | 00:00:00 | | 2016-01-19 | 7,047,600 | 9.23 | 9.25 | 8.81 | 8.91 | 00:00:00 | | 2016-01-28 | 14,303,600 | 9.31 | 9.97 | 9.16 | 9.23 | 00:00:00 | | 2016-01-29 | 21,521,200 | 9.30 | 9.89 | 9.27 | 9.75 | 00:00:00 | | 2016-02-02 | 17,306,600 | 9.33 | 9.36 | 8.91 | 8.95 | 00:00:00 | | 2016-02-03 | 17,874,300 | 9.04 | 9.25 | 8.92 | 9.24 | 00:00:00 | | 2016-02-04 | 9,876,300 | 9.25 | 9.51 | 9.20 | 9.37 | 00:00:00 | | 2016-02-05 | 13,052,300 | 9.40 | 9.58 | 9.36 | 9.46 | 00:00:00 | | 2016-02-08 | 13,212,100 | 9.34 | 9.39 | 8.96 | 9.05 | 00:00:00 | | 2016-02-09 | 8,719,000 | 8.97 | 9.00 | 8.65 | 8.76 | 00:00:00 | | 2016-02-10 | 8,252,200 | 8.84 | 8.99 | 8.79 | 8.88 | 00:00:00 | | 2016-02-11 | 9,091,900 | 8.72 | 8.79 | 8.53 | 8.69 | 00:00:00 | | 2016-02-12 | 7,286,500 | 8.72 | 8.85 | 8.64 | 8.77 | 00:00:00 | | 2016-02-17 | 5,823,600 | 9.09 | 9.35 | 9.07 | 9.19 | 00:00:00 | | 2016-02-18 | 6,085,100 | 9.23 | 9.37 | 9.18 | 9.34 | 00:00:00 | | 2016-02-19 | 5,807,400 | 9.25 | 9.42 | 9.18 | 9.36 | 00:00:00 | | 2016-03-07 | 5,352,000 | 10.43 | 10.51 | 10.36 | 10.42 | 00:00:00 | | 2016-03-08 | 4,911,900 | 10.38 | 10.44 | 10.17 | 10.25 | 00:00:00 | | 2016-03-09 | 7,180,000 | 10.31 | 10.56 | 10.26 | 10.54 | 00:00:00 | | 2016-03-10 | 5,244,900 | 10.54 | 10.60 | 10.27 | 10.45 | 00:00:00 | | 2016-03-11 | 4,639,500 | 10.54 | 10.79 | 10.50 | 10.78 | 00:00:00 | | 2016-03-22 | 6,199,400 | 10.65 | 10.79 | 10.64 | 10.70 | 00:00:00 | | 2016-03-23 | 4,906,200 | 10.72 | 10.73 | 10.52 | 10.56 | 00:00:00 | | 2016-03-28 | 6,154,500 | 10.65 | 10.78 | 10.64 | 10.67 | 00:00:00 | | 2016-03-31 | 10,907,800 | 10.94 | 11.31 | 10.93 | 11.16 | 00:00:00 | | 2016-04-01 | 6,675,800 | 11.05 | 11.18 | 10.95 | 11.10 | 00:00:00 | | 2016-04-05 | 6,082,700 | 10.94 | 11.04 | 10.88 | 10.98 | 00:00:00 | | 2016-04-06 | 4,731,400 | 10.97 | 11.06 | 10.82 | 11.06 | 00:00:00 | | 2016-04-07 | 5,936,200 | 10.98 | 11.01 | 10.81 | 10.89 | 00:00:00 | | 2016-04-08 | 3,157,700 | 10.99 | 11.06 | 10.94 | 10.98 | 00:00:00 | | 2016-04-11 | 5,160,000 | 11.01 | 11.11 | 10.92 | 10.98 | 00:00:00 | | 2016-04-14 | 3,607,300 | 11.19 | 11.20 | 11.07 | 11.16 | 00:00:00 | | 2016-04-15 | 6,939,500 | 11.18 | 11.25 | 11.12 | 11.19 | 00:00:00 | | 2016-04-18 | 4,536,200 | 11.19 | 11.26 | 11.07 | 11.25 | 00:00:00 | | 2016-04-26 | 18,274,100 | 9.56 | 9.92 | 9.51 | 9.81 | 00:00:00 | | 2016-04-27 | 15,275,900 | 9.76 | 10.01 | 9.75 | 10.00 | 00:00:00 | | 2016-05-11 | 5,664,600 | 9.51 | 9.53 | 9.28 | 9.29 | 00:00:00 | | 2016-05-12 | 6,352,000 | 9.33 | 9.36 | 9.19 | 9.24 | 00:00:00 | | 2016-05-16 | 7,243,700 | 9.03 | 9.21 | 9.03 | 9.12 | 00:00:00 | | 2016-06-01 | 6,207,800 | 9.92 | 10.00 | 9.82 | 9.98 | 00:00:00 | | 2016-06-02 | 4,915,400 | 9.98 | 10.14 | 9.96 | 10.14 | 00:00:00 | | 2016-06-06 | 5,774,100 | 10.10 | 10.33 | 10.10 | 10.30 | 00:00:00 | | 2016-06-09 | 3,773,000 | 10.18 | 10.20 | 10.06 | 10.12 | 00:00:00 | | 2016-06-10 | 3,665,800 | 10.04 | 10.04 | 9.85 | 9.93 | 00:00:00 | | 2016-06-14 | 5,690,400 | 9.81 | 9.88 | 9.64 | 9.73 | 00:00:00 | | 2016-06-15 | 6,354,800 | 9.75 | 10.00 | 9.72 | 9.91 | 00:00:00 | | 2016-06-21 | 3,310,100 | 9.80 | 9.84 | 9.70 | 9.83 | 00:00:00 | | 2016-06-22 | 3,304,500 | 9.83 | 9.92 | 9.77 | 9.78 | 00:00:00 | | 2016-06-27 | 6,480,500 | 9.35 | 9.36 | 8.93 | 8.96 | 00:00:00 | | 2016-06-28 | 6,525,200 | 9.07 | 9.16 | 8.98 | 9.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
