|
 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 | | 2016-06-28 | 6,525,200 | 9.07 | 9.16 | 8.98 | 9.07 | 00:00:00 | | 2016-06-29 | 7,486,600 | 9.18 | 9.25 | 9.08 | 9.20 | 00:00:00 | | 2016-07-05 | 4,307,800 | 9.32 | 9.32 | 9.16 | 9.24 | 00:00:00 | | 2016-07-08 | 4,426,500 | 9.49 | 9.60 | 9.46 | 9.54 | 00:00:00 | | 2016-07-19 | 3,800,000 | 9.67 | 9.72 | 9.55 | 9.57 | 00:00:00 | | 2016-07-20 | 5,118,000 | 9.64 | 9.82 | 9.60 | 9.81 | 00:00:00 | | 2016-07-21 | 3,074,500 | 9.82 | 9.89 | 9.73 | 9.77 | 00:00:00 | | 2016-07-25 | 3,839,000 | 9.79 | 9.90 | 9.71 | 9.89 | 00:00:00 | | 2016-08-01 | 14,901,100 | 10.33 | 10.35 | 9.97 | 10.14 | 00:00:00 | | 2016-08-02 | 10,893,900 | 10.11 | 10.15 | 9.74 | 9.81 | 00:00:00 | | 2016-08-03 | 4,532,800 | 9.80 | 9.94 | 9.77 | 9.94 | 00:00:00 | | 2016-08-04 | 4,792,100 | 9.95 | 10.00 | 9.80 | 9.84 | 00:00:00 | | 2016-08-05 | 4,099,000 | 9.90 | 10.02 | 9.88 | 10.00 | 00:00:00 | | 2016-08-18 | 5,518,300 | 9.72 | 9.76 | 9.67 | 9.70 | 00:00:00 | | 2016-08-19 | 3,875,800 | 9.65 | 9.71 | 9.61 | 9.69 | 00:00:00 | | 2016-08-22 | 4,510,600 | 9.66 | 9.71 | 9.59 | 9.71 | 00:00:00 | | 2016-08-23 | 4,521,600 | 9.78 | 9.82 | 9.72 | 9.76 | 00:00:00 | | 2016-08-26 | 5,167,400 | 9.74 | 9.84 | 9.65 | 9.73 | 00:00:00 | | 2016-08-29 | 3,834,100 | 9.73 | 9.77 | 9.67 | 9.69 | 00:00:00 | | 2016-08-30 | 5,964,500 | 9.69 | 9.82 | 9.68 | 9.81 | 00:00:00 | | 2016-08-31 | 7,338,000 | 9.79 | 9.86 | 9.75 | 9.85 | 00:00:00 | | 2016-09-01 | 7,039,900 | 9.88 | 9.91 | 9.72 | 9.87 | 00:00:00 | | 2016-09-02 | 5,979,200 | 9.90 | 9.91 | 9.83 | 9.89 | 00:00:00 | | 2016-09-06 | 5,698,700 | 9.87 | 9.89 | 9.67 | 9.80 | 00:00:00 | | 2016-09-07 | 6,301,200 | 9.78 | 9.88 | 9.76 | 9.88 | 00:00:00 | | 2016-09-08 | 8,355,100 | 9.85 | 9.91 | 9.81 | 9.90 | 00:00:00 | | 2016-09-12 | 8,030,300 | 9.51 | 9.83 | 9.46 | 9.81 | 00:00:00 | | 2016-09-13 | 9,993,500 | 9.81 | 9.90 | 9.73 | 9.79 | 00:00:00 | | 2016-09-14 | 8,392,700 | 9.79 | 9.82 | 9.62 | 9.73 | 00:00:00 | | 2016-09-26 | 9,873,900 | 9.89 | 10.03 | 9.85 | 9.98 | 00:00:00 | | 2016-10-04 | 6,133,300 | 10.12 | 10.12 | 9.81 | 9.84 | 00:00:00 | | 2016-10-05 | 4,341,900 | 9.89 | 10.03 | 9.88 | 9.97 | 00:00:00 | | 2016-10-06 | 5,517,600 | 9.96 | 10.04 | 9.94 | 10.01 | 00:00:00 | | 2016-10-07 | 5,154,700 | 10.03 | 10.07 | 9.90 | 9.90 | 00:00:00 | | 2016-10-13 | 8,542,000 | 9.73 | 9.74 | 9.52 | 9.55 | 00:00:00 | | 2016-10-14 | 5,938,600 | 9.60 | 9.71 | 9.58 | 9.65 | 00:00:00 | | 2016-10-18 | 4,495,300 | 9.67 | 9.75 | 9.65 | 9.71 | 00:00:00 | | 2016-10-19 | 3,886,400 | 9.72 | 9.79 | 9.70 | 9.71 | 00:00:00 | | 2016-10-20 | 4,376,400 | 9.71 | 9.73 | 9.59 | 9.62 | 00:00:00 | | 2016-10-21 | 5,323,700 | 9.58 | 9.58 | 9.47 | 9.50 | 00:00:00 | | 2016-10-25 | 7,503,900 | 9.68 | 9.69 | 9.48 | 9.61 | 00:00:00 | | 2016-10-26 | 4,565,500 | 9.59 | 9.66 | 9.57 | 9.65 | 00:00:00 | | 2016-10-27 | 6,779,700 | 9.68 | 9.68 | 9.49 | 9.57 | 00:00:00 | | 2016-10-28 | 13,050,900 | 9.53 | 9.99 | 9.52 | 9.84 | 00:00:00 | | 2016-11-07 | 9,573,400 | 9.12 | 9.31 | 9.11 | 9.31 | 00:00:00 | | 2016-11-08 | 9,876,900 | 9.30 | 9.33 | 9.10 | 9.28 | 00:00:00 | | 2016-11-09 | 10,596,000 | 9.14 | 9.53 | 9.09 | 9.51 | 00:00:00 | | 2016-11-10 | 8,611,300 | 9.52 | 9.70 | 9.51 | 9.58 | 00:00:00 | | 2016-11-15 | 6,562,000 | 9.54 | 9.64 | 9.47 | 9.59 | 00:00:00 | | 2016-11-16 | 6,657,400 | 9.58 | 9.60 | 9.53 | 9.55 | 00:00:00 | | 2016-11-29 | 6,486,100 | 9.50 | 9.54 | 9.38 | 9.46 | 00:00:00 | | 2016-11-30 | 10,915,200 | 9.50 | 9.53 | 9.28 | 9.35 | 00:00:00 | | 2016-12-06 | 25,781,700 | 9.34 | 9.39 | 9.20 | 9.30 | 00:00:00 | | 2016-12-07 | 26,964,600 | 9.32 | 9.77 | 9.32 | 9.48 | 00:00:00 | | 2016-12-08 | 18,909,300 | 9.48 | 9.64 | 9.44 | 9.52 | 00:00:00 | | 2016-12-30 | 11,246,700 | 8.72 | 8.80 | 8.70 | 8.73 | 00:00:00 | | 2017-01-10 | 18,189,100 | 7.11 | 7.14 | 7.01 | 7.03 | 00:00:00 | | 2017-01-11 | 16,502,300 | 7.07 | 7.08 | 6.91 | 7.00 | 00:00:00 | | 2017-01-25 | 13,287,200 | 6.97 | 7.03 | 6.91 | 7.00 | 00:00:00 | | 2017-01-26 | 9,138,600 | 7.02 | 7.06 | 6.89 | 6.96 | 00:00:00 | | 2017-01-27 | 7,657,900 | 6.97 | 6.98 | 6.91 | 6.98 | 00:00:00 | | 2017-01-31 | 37,689,800 | 6.94 | 7.05 | 6.62 | 6.93 | 00:00:00 | | 2017-02-01 | 18,372,700 | 7.03 | 7.08 | 6.92 | 7.07 | 00:00:00 | | 2017-02-02 | 11,247,500 | 7.01 | 7.27 | 6.99 | 7.17 | 00:00:00 | | 2017-02-03 | 8,175,800 | 7.20 | 7.25 | 7.14 | 7.15 | 00:00:00 | | 2017-02-06 | 7,246,900 | 7.10 | 7.17 | 7.06 | 7.07 | 00:00:00 | | 2017-02-07 | 11,054,000 | 7.08 | 7.14 | 7.04 | 7.07 | 00:00:00 | | 2017-02-08 | 17,710,400 | 7.09 | 7.39 | 7.08 | 7.36 | 00:00:00 | | 2017-02-09 | 8,524,200 | 7.36 | 7.40 | 7.24 | 7.26 | 00:00:00 | | 2017-02-10 | 7,110,300 | 7.31 | 7.43 | 7.26 | 7.30 | 00:00:00 | | 2017-02-13 | 8,160,900 | 7.33 | 7.37 | 7.26 | 7.26 | 00:00:00 | | 2017-02-21 | 6,444,900 | 7.38 | 7.47 | 7.25 | 7.44 | 00:00:00 | | 2017-02-22 | 6,819,100 | 7.42 | 7.50 | 7.41 | 7.46 | 00:00:00 | | 2017-02-23 | 8,333,000 | 7.47 | 7.56 | 7.39 | 7.53 | 00:00:00 | | 2017-02-24 | 9,742,200 | 7.48 | 7.69 | 7.43 | 7.54 | 00:00:00 | | 2017-02-27 | 12,273,500 | 7.53 | 7.54 | 7.37 | 7.44 | 00:00:00 | | 2017-03-08 | 9,618,300 | 7.38 | 7.44 | 7.31 | 7.44 | 00:00:00 | | 2017-03-09 | 8,665,400 | 7.41 | 7.50 | 7.35 | 7.38 | 00:00:00 | | 2017-03-27 | 7,656,000 | 7.14 | 7.20 | 7.09 | 7.14 | 00:00:00 | | 2017-03-30 | 6,077,100 | 7.26 | 7.41 | 7.25 | 7.38 | 00:00:00 | | 2017-03-31 | 8,668,500 | 7.38 | 7.43 | 7.34 | 7.34 | 00:00:00 | | 2017-04-13 | 5,915,300 | 7.02 | 7.08 | 7.01 | 7.03 | 00:00:00 | | 2017-04-18 | 4,523,500 | 7.00 | 7.03 | 6.96 | 7.02 | 00:00:00 | | 2017-04-19 | 6,630,100 | 7.04 | 7.06 | 6.93 | 6.94 | 00:00:00 | | 2017-04-25 | 19,770,200 | 6.95 | 7.07 | 6.66 | 6.99 | 00:00:00 | | 2017-04-26 | 14,273,600 | 6.97 | 7.19 | 6.92 | 7.10 | 00:00:00 | | 2017-05-05 | 8,483,900 | 6.92 | 7.08 | 6.91 | 7.07 | 00:00:00 | | 2017-05-11 | 7,263,700 | 7.08 | 7.10 | 7.05 | 7.08 | 00:00:00 | | 2017-05-12 | 3,356,800 | 7.07 | 7.09 | 7.03 | 7.05 | 00:00:00 | | 2017-05-15 | 4,579,654 | 7.06 | 7.15 | 7.05 | 7.15 | 00:00:00 | | 2017-05-16 | 7,162,239 | 7.16 | 7.16 | 7.08 | 7.14 | 00:00:00 | | 2017-05-17 | 11,222,747 | 7.09 | 7.13 | 6.87 | 6.88 | 00:00:00 | | 2017-05-18 | 9,156,278 | 6.91 | 7.01 | 6.88 | 6.99 | 00:00:00 | | 2017-05-19 | 5,875,982 | 7.02 | 7.04 | 6.97 | 7.00 | 00:00:00 | | 2017-05-22 | 4,202,536 | 7.00 | 7.01 | 6.96 | 6.98 | 00:00:00 | | 2017-05-23 | 2,902,316 | 6.99 | 7.00 | 6.94 | 6.95 | 00:00:00 | | 2017-05-24 | 5,380,211 | 6.94 | 7.04 | 6.90 | 7.02 | 00:00:00 | | 2017-05-25 | 3,234,178 | 7.04 | 7.05 | 6.98 | 6.99 | 00:00:00 | | 2017-05-26 | 6,288,259 | 6.98 | 7.01 | 6.85 | 7.00 | 00:00:00 | | 2017-05-30 | 6,756,612 | 6.99 | 7.21 | 6.97 | 7.08 | 00:00:00 | | 2017-05-31 | 6,679,147 | 7.12 | 7.13 | 7.03 | 7.07 | 00:00:00 | | 2017-06-01 | 7,001,673 | 7.07 | 7.17 | 7.05 | 7.10 | 00:00:00 | | 2017-06-02 | 5,770,352 | 7.12 | 7.13 | 7.04 | 7.08 | 00:00:00 | | 2017-06-05 | 5,669,369 | 7.07 | 7.10 | 6.97 | 6.98 | 00:00:00 | | 2017-06-06 | 4,300,037 | 6.97 | 7.02 | 6.94 | 7.00 | 00:00:00 | | 2017-06-07 | 8,537,047 | 7.00 | 7.05 | 6.90 | 7.04 | 00:00:00 | | 2017-06-08 | 6,325,761 | 7.04 | 7.04 | 6.95 | 7.00 | 00:00:00 | | 2017-06-09 | 5,331,513 | 6.93 | 7.04 | 6.90 | 6.94 | 00:00:00 | | 2017-06-12 | 6,433,198 | 6.94 | 7.15 | 6.94 | 7.06 | 00:00:00 | | 2017-06-13 | 3,832,766 | 7.07 | 7.11 | 7.00 | 7.01 | 00:00:00 | | 2017-06-14 | 6,083,672 | 7.01 | 7.04 | 6.86 | 6.93 | 00:00:00 | | 2017-06-15 | 3,439,800 | 27.43 | 28.14 | 27.18 | 27.79 | 00:00:00 | | 2017-06-16 | 7,196,084 | 27.88 | 28.84 | 27.84 | 28.50 | 00:00:00 | | 2017-06-19 | 3,161,082 | 28.72 | 28.99 | 28.54 | 28.79 | 00:00:00 | | 2017-06-20 | 2,442,766 | 28.73 | 28.88 | 28.31 | 28.33 | 00:00:00 | | 2017-06-21 | 2,152,005 | 28.29 | 28.33 | 27.77 | 27.88 | 00:00:00 | | 2017-06-22 | 2,208,391 | 27.95 | 28.03 | 27.76 | 27.97 | 00:00:00 | | 2017-06-23 | 4,035,911 | 28.00 | 28.48 | 27.91 | 28.44 | 00:00:00 | | 2017-06-26 | 5,372,156 | 28.52 | 29.30 | 28.52 | 29.19 | 00:00:00 | | 2017-06-27 | 3,972,327 | 29.19 | 29.40 | 28.94 | 28.98 | 00:00:00 | | 2017-06-28 | 3,300,774 | 29.01 | 29.46 | 28.96 | 29.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
