TR4DER - Xerox Corporation [XRX] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2017-06-28	3,300,774	29.01	29.46	28.96	29.29	00:00:00
2017-06-29	3,783,566	29.32	29.36	28.88	29.12	00:00:00
2017-06-30	2,818,863	29.27	29.34	28.72	28.73	00:00:00
2017-07-03	1,511,483	28.78	29.23	28.68	28.85	00:00:00
2017-07-05	2,939,727	28.90	29.00	28.34	28.45	00:00:00
2017-07-06	3,067,750	28.24	28.46	28.05	28.35	00:00:00
2017-07-07	3,142,489	28.41	28.91	28.41	28.78	00:00:00
2017-07-10	2,339,977	28.80	28.97	28.70	28.88	00:00:00
2017-07-11	3,827,320	28.86	29.21	28.82	28.90	00:00:00
2017-07-12	1,949,909	29.11	29.22	28.90	29.04	00:00:00
2017-07-13	2,868,923	29.01	29.38	28.93	29.24	00:00:00
2017-07-14	1,815,046	29.25	29.54	29.24	29.42	00:00:00
2017-07-17	1,374,991	29.37	29.45	29.25	29.35	00:00:00
2017-07-18	1,575,277	29.35	29.39	29.05	29.30	00:00:00
2017-07-19	1,454,611	29.38	29.50	29.20	29.38	00:00:00
2017-07-20	4,382,016	29.46	29.60	29.30	29.41	00:00:00
2017-07-21	2,145,639	29.30	29.46	29.16	29.45	00:00:00
2017-07-24	4,150,242	29.73	30.61	29.58	30.56	00:00:00
2017-07-25	5,444,096	30.59	31.16	30.55	31.03	00:00:00
2017-07-26	2,326,249	31.07	31.07	30.39	30.49	00:00:00
2017-07-27	2,751,554	30.58	30.91	30.29	30.58	00:00:00
2017-07-28	2,533,773	30.48	30.51	30.17	30.43	00:00:00
2017-07-31	6,381,715	30.51	30.68	30.37	30.67	00:00:00
2017-08-01	5,738,911	32.29	32.30	31.94	32.22	00:00:00
2017-08-02	3,812,553	32.56	32.99	32.29	32.55	00:00:00
2017-08-03	2,286,293	32.57	32.68	32.00	32.10	00:00:00
2017-08-04	2,524,646	32.29	32.30	31.94	32.22	00:00:00
2017-08-07	1,474,777	32.22	32.60	32.10	32.51	00:00:00
2017-08-08	2,395,342	32.44	32.65	32.24	32.31	00:00:00
2017-08-09	2,001,990	32.06	32.35	31.94	32.30	00:00:00
2017-08-10	2,838,748	32.18	32.30	31.39	31.44	00:00:00
2017-08-11	1,739,045	31.41	31.76	31.40	31.66	00:00:00
2017-08-14	1,728,698	31.98	32.17	31.83	32.13	00:00:00
2017-08-15	1,732,995	32.15	32.37	31.90	32.28	00:00:00
2017-08-16	1,590,856	32.42	32.46	32.20	32.41	00:00:00
2017-08-17	1,878,334	32.25	32.32	31.85	31.85	00:00:00
2017-08-18	1,863,247	31.75	31.82	31.44	31.45	00:00:00
2017-08-21	1,453,856	31.39	31.40	31.08	31.23	00:00:00
2017-08-22	1,090,332	31.34	31.55	31.24	31.50	00:00:00
2017-08-23	2,479,416	31.25	31.90	31.24	31.84	00:00:00
2017-08-24	2,082,123	32.00	32.29	31.75	32.05	00:00:00
2017-08-25	981,941	32.16	32.36	32.15	32.26	00:00:00
2017-08-28	1,709,516	32.42	32.49	32.19	32.31	00:00:00
2017-08-29	1,123,297	32.10	32.32	32.03	32.24	00:00:00
2017-08-30	1,079,670	32.23	32.40	32.05	32.30	00:00:00
2017-08-31	1,931,946	32.35	32.42	32.15	32.27	00:00:00
2017-09-01	897,764	32.34	32.60	32.34	32.56	00:00:00
2017-09-05	1,134,708	32.49	32.56	31.98	32.12	00:00:00
2017-09-06	1,757,643	32.23	32.34	32.12	32.15	00:00:00
2017-09-07	1,218,227	32.16	32.22	31.87	31.88	00:00:00
2017-09-08	1,594,041	31.75	31.90	31.54	31.56	00:00:00
2017-09-11	1,223,856	31.75	32.16	31.68	32.06	00:00:00
2017-09-12	1,555,074	32.34	32.86	32.25	32.80	00:00:00
2017-09-13	864,532	32.60	32.72	32.41	32.72	00:00:00
2017-09-14	973,703	32.58	32.83	32.45	32.81	00:00:00
2017-09-15	2,727,786	32.58	32.76	32.47	32.64	00:00:00
2017-09-18	1,770,200	32.70	32.74	32.16	32.29	00:00:00
2017-09-19	1,458,311	32.40	32.55	32.28	32.44	00:00:00
2017-09-20	2,383,745	32.44	32.96	32.43	32.88	00:00:00
2017-09-21	1,652,794	32.83	33.00	32.67	32.93	00:00:00
2017-09-22	1,296,042	32.88	33.19	32.75	33.13	00:00:00
2017-09-25	1,224,459	33.00	33.28	32.82	33.25	00:00:00
2017-09-26	1,985,821	33.39	33.80	33.31	33.71	00:00:00
2017-09-27	1,558,290	33.80	34.13	33.58	33.95	00:00:00
2017-09-28	1,785,748	33.72	33.91	33.52	33.86	00:00:00
2017-09-29	1,414,190	33.84	33.84	33.27	33.29	00:00:00
2017-10-02	1,265,518	33.26	33.69	33.24	33.46	00:00:00
2017-10-03	1,552,104	33.46	33.70	33.08	33.10	00:00:00
2017-10-04	1,985,461	33.08	33.21	32.80	32.86	00:00:00
2017-10-05	1,388,588	32.85	33.21	32.80	33.03	00:00:00
2017-10-06	1,004,711	32.99	32.99	32.77	32.92	00:00:00
2017-10-09	1,222,416	33.00	33.12	32.58	32.61	00:00:00
2017-10-10	1,075,083	32.78	32.92	32.61	32.71	00:00:00
2017-10-11	1,066,589	32.69	32.79	32.58	32.74	00:00:00
2017-10-12	1,100,080	32.69	32.81	32.54	32.71	00:00:00
2017-10-13	1,801,437	32.81	33.24	32.69	33.01	00:00:00
2017-10-16	851,293	33.08	33.12	32.83	33.09	00:00:00
2017-10-17	1,026,448	33.02	33.09	32.64	32.75	00:00:00
2017-10-18	1,155,774	32.81	33.12	32.70	32.84	00:00:00
2017-10-19	1,583,836	32.65	33.11	32.51	33.10	00:00:00
2017-10-20	2,299,640	33.31	33.60	33.19	33.38	00:00:00
2017-10-23	1,004,761	33.49	33.62	33.25	33.28	00:00:00
2017-10-24	1,145,523	33.34	33.63	33.24	33.45	00:00:00
2017-10-25	1,727,427	33.43	33.52	32.95	33.09	00:00:00
2017-10-26	6,993,885	32.83	32.83	29.82	30.65	00:00:00
2017-10-27	5,312,764	30.65	30.77	29.38	30.48	00:00:00
2017-10-30	3,310,284	30.25	30.58	29.85	30.23	00:00:00
2017-10-31	3,517,230	30.14	30.65	29.84	30.31	00:00:00
2017-11-01	2,784,599	30.34	30.52	29.98	30.29	00:00:00
2017-11-02	2,432,509	30.29	30.29	29.46	29.48	00:00:00
2017-11-03	2,545,858	29.51	29.57	28.89	29.06	00:00:00
2017-11-06	1,539,586	29.02	29.24	28.80	29.08	00:00:00
2017-11-07	2,256,746	29.14	29.14	28.54	28.59	00:00:00
2017-12-14	2,211,317	29.40	29.58	29.24	29.31	00:00:00
2017-12-15	4,270,963	29.42	29.86	29.37	29.65	00:00:00
2017-12-18	2,453,747	29.87	30.32	29.87	30.30	00:00:00
2017-12-19	1,769,900	30.22	30.31	29.95	30.01	00:00:00
2017-12-20	1,606,935	30.16	30.28	29.95	29.99	00:00:00
2017-12-21	1,779,624	29.90	30.02	29.64	29.71	00:00:00
2017-12-22	970,875	29.71	29.77	29.50	29.58	00:00:00
2017-12-26	1,410,384	29.51	29.69	29.32	29.41	00:00:00
2017-12-27	902,202	29.42	29.69	29.35	29.48	00:00:00
2017-12-28	1,032,339	29.25	29.48	29.11	29.45	00:00:00
2017-12-29	1,455,068	29.40	29.47	29.12	29.15	00:00:00
2018-01-02	1,744,993	29.38	29.48	29.11	29.37	00:00:00
2018-01-03	1,875,273	29.41	29.48	29.02	29.33	00:00:00
2018-01-04	2,543,214	29.47	29.72	29.34	29.69	00:00:00
2018-01-05	1,527,141	29.80	29.94	29.55	29.91	00:00:00
2018-01-08	1,233,178	29.89	30.28	29.87	30.26	00:00:00
2018-01-09	1,523,919	30.28	30.55	30.15	30.19	00:00:00
2018-01-10	986,301	30.17	30.39	30.03	30.35	00:00:00
2018-01-11	4,008,465	31.96	32.51	31.24	31.86	00:00:00
2018-01-12	3,315,119	31.72	32.84	31.61	32.77	00:00:00
2018-01-16	1,730,877	32.85	32.97	32.24	32.35	00:00:00
2018-01-17	1,722,623	32.43	32.43	31.86	31.92	00:00:00
2018-01-18	1,494,026	31.82	31.83	31.31	31.37	00:00:00
2018-01-19	1,578,768	31.47	31.89	31.31	31.80	00:00:00
2018-01-22	3,519,897	32.64	33.08	32.08	32.64	00:00:00
2018-01-23	1,524,670	32.57	32.74	32.20	32.58	00:00:00
2018-01-24	1,657,992	32.66	32.67	32.25	32.36	00:00:00
2018-01-25	1,479,057	32.48	32.54	32.12	32.38	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>