|
 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 | | 2018-01-25 | 1,479,057 | 32.48 | 32.54 | 32.12 | 32.38 | 00:00:00 | | 2018-01-26 | 2,066,072 | 32.76 | 32.88 | 32.43 | 32.83 | 00:00:00 | | 2018-01-29 | 1,173,611 | 32.79 | 32.97 | 32.69 | 32.84 | 00:00:00 | | 2018-01-30 | 2,147,635 | 32.62 | 32.84 | 32.26 | 32.68 | 00:00:00 | | 2018-01-31 | 17,945,241 | 33.88 | 37.42 | 33.60 | 34.13 | 00:00:00 | | 2018-02-01 | 8,152,565 | 34.10 | 34.33 | 32.56 | 32.75 | 00:00:00 | | 2018-02-02 | 3,461,656 | 32.51 | 32.51 | 31.54 | 31.63 | 00:00:00 | | 2018-02-05 | 4,086,622 | 31.80 | 32.68 | 31.38 | 31.38 | 00:00:00 | | 2018-02-06 | 4,334,316 | 30.94 | 31.53 | 30.22 | 30.85 | 00:00:00 | | 2018-02-07 | 2,889,339 | 30.73 | 31.41 | 30.73 | 31.18 | 00:00:00 | | 2018-02-08 | 3,553,242 | 31.25 | 31.37 | 29.80 | 29.80 | 00:00:00 | | 2018-02-09 | 3,774,740 | 30.08 | 30.16 | 28.48 | 29.61 | 00:00:00 | | 2018-02-12 | 3,220,756 | 29.84 | 30.31 | 29.54 | 29.95 | 00:00:00 | | 2018-02-13 | 3,198,700 | 29.74 | 29.82 | 29.10 | 29.17 | 00:00:00 | | 2018-02-14 | 2,660,907 | 29.00 | 29.88 | 28.88 | 29.79 | 00:00:00 | | 2018-02-15 | 2,287,632 | 30.00 | 30.57 | 29.74 | 30.50 | 00:00:00 | | 2018-02-16 | 2,125,268 | 30.43 | 30.80 | 30.25 | 30.55 | 00:00:00 | | 2018-02-20 | 3,282,694 | 30.36 | 31.17 | 30.11 | 31.03 | 00:00:00 | | 2018-02-21 | 2,383,344 | 31.15 | 31.41 | 30.35 | 30.38 | 00:00:00 | | 2018-02-22 | 1,791,525 | 30.50 | 30.55 | 30.04 | 30.23 | 00:00:00 | | 2018-02-23 | 1,333,155 | 30.53 | 30.88 | 30.33 | 30.87 | 00:00:00 | | 2018-02-26 | 1,210,532 | 30.92 | 31.17 | 30.76 | 31.12 | 00:00:00 | | 2018-02-27 | 2,055,459 | 31.04 | 31.06 | 30.25 | 30.25 | 00:00:00 | | 2018-02-28 | 2,358,693 | 30.34 | 30.86 | 29.96 | 30.32 | 00:00:00 | | 2018-03-01 | 2,931,643 | 30.36 | 30.75 | 29.97 | 30.55 | 00:00:00 | | 2018-03-02 | 2,394,459 | 30.34 | 30.36 | 29.80 | 30.06 | 00:00:00 | | 2018-03-05 | 2,690,345 | 29.93 | 30.45 | 29.83 | 30.29 | 00:00:00 | | 2018-03-06 | 1,965,274 | 30.30 | 30.38 | 30.00 | 30.04 | 00:00:00 | | 2018-03-07 | 1,840,274 | 29.78 | 29.94 | 29.72 | 29.83 | 00:00:00 | | 2018-03-08 | 948,869 | 29.90 | 29.91 | 29.68 | 29.83 | 00:00:00 | | 2018-03-09 | 1,708,378 | 29.98 | 29.98 | 29.71 | 29.92 | 00:00:00 | | 2018-03-12 | 1,485,847 | 29.98 | 30.09 | 29.63 | 29.69 | 00:00:00 | | 2018-03-13 | 4,947,453 | 29.84 | 31.58 | 29.79 | 31.34 | 00:00:00 | | 2018-03-14 | 2,629,243 | 31.54 | 31.61 | 30.50 | 30.75 | 00:00:00 | | 2018-03-15 | 2,608,168 | 30.75 | 31.07 | 30.75 | 31.05 | 00:00:00 | | 2018-03-16 | 2,272,064 | 31.13 | 31.46 | 31.01 | 31.10 | 00:00:00 | | 2018-03-19 | 3,105,546 | 30.99 | 31.07 | 30.13 | 30.19 | 00:00:00 | | 2018-03-20 | 3,155,410 | 30.31 | 31.34 | 30.26 | 30.82 | 00:00:00 | | 2018-03-21 | 2,322,779 | 30.71 | 31.19 | 30.45 | 30.86 | 00:00:00 | | 2018-03-22 | 2,385,639 | 30.54 | 30.57 | 29.70 | 29.80 | 00:00:00 | | 2018-03-23 | 2,407,477 | 29.82 | 29.87 | 28.79 | 28.80 | 00:00:00 | | 2018-03-26 | 2,409,614 | 29.29 | 29.59 | 28.76 | 29.40 | 00:00:00 | | 2018-03-27 | 2,437,482 | 29.46 | 29.50 | 28.86 | 29.00 | 00:00:00 | | 2018-03-28 | 2,527,681 | 28.83 | 29.01 | 28.13 | 28.85 | 00:00:00 | | 2018-03-29 | 1,962,674 | 29.09 | 29.09 | 28.63 | 28.78 | 00:00:00 | | 2018-04-02 | 1,780,348 | 28.68 | 28.80 | 27.83 | 28.06 | 00:00:00 | | 2018-04-03 | 1,796,981 | 28.26 | 28.26 | 27.76 | 27.92 | 00:00:00 | | 2018-04-04 | 3,230,778 | 27.63 | 28.35 | 27.50 | 28.31 | 00:00:00 | | 2018-04-05 | 988,762 | 28.45 | 28.56 | 28.07 | 28.28 | 00:00:00 | | 2018-04-06 | 2,090,390 | 28.09 | 28.34 | 27.80 | 27.98 | 00:00:00 | | 2018-04-09 | 2,040,492 | 28.19 | 28.29 | 27.49 | 27.53 | 00:00:00 | | 2018-04-10 | 1,479,135 | 27.90 | 28.48 | 27.87 | 28.32 | 00:00:00 | | 2018-04-11 | 814,999 | 28.10 | 28.38 | 28.05 | 28.25 | 00:00:00 | | 2018-04-12 | 1,658,106 | 28.41 | 28.52 | 28.23 | 28.23 | 00:00:00 | | 2018-04-13 | 1,205,884 | 28.42 | 28.70 | 28.07 | 28.17 | 00:00:00 | | 2018-04-16 | 1,974,123 | 28.36 | 29.13 | 27.98 | 29.06 | 00:00:00 | | 2018-04-17 | 3,179,660 | 29.19 | 30.04 | 29.04 | 29.98 | 00:00:00 | | 2018-04-18 | 3,828,690 | 30.01 | 30.96 | 29.73 | 30.27 | 00:00:00 | | 2018-04-19 | 2,543,369 | 30.06 | 30.89 | 30.02 | 30.33 | 00:00:00 | | 2018-04-20 | 4,606,796 | 30.45 | 31.78 | 30.25 | 31.54 | 00:00:00 | | 2018-04-23 | 2,617,425 | 31.52 | 31.67 | 30.64 | 31.20 | 00:00:00 | | 2018-04-24 | 1,698,687 | 31.30 | 31.49 | 30.35 | 30.70 | 00:00:00 | | 2018-04-25 | 993,084 | 30.69 | 30.77 | 30.29 | 30.64 | 00:00:00 | | 2018-04-26 | 1,287,787 | 30.75 | 30.75 | 30.32 | 30.42 | 00:00:00 | | 2018-04-27 | 1,865,184 | 30.94 | 31.37 | 30.85 | 31.28 | 00:00:00 | | 2018-04-30 | 2,053,176 | 31.28 | 31.56 | 31.19 | 31.45 | 00:00:00 | | 2018-05-01 | 3,302,042 | 31.35 | 32.31 | 31.35 | 32.29 | 00:00:00 | | 2018-05-02 | 8,017,896 | 32.05 | 32.05 | 29.20 | 29.38 | 00:00:00 | | 2018-05-03 | 5,107,310 | 29.24 | 29.50 | 28.17 | 28.31 | 00:00:00 | | 2018-05-04 | 3,043,619 | 28.12 | 28.89 | 27.87 | 28.38 | 00:00:00 | | 2018-05-07 | 4,832,314 | 28.40 | 28.80 | 27.66 | 28.46 | 00:00:00 | | 2018-05-08 | 3,520,412 | 28.59 | 28.82 | 28.04 | 28.38 | 00:00:00 | | 2018-05-09 | 3,114,279 | 28.68 | 29.05 | 28.07 | 28.83 | 00:00:00 | | 2018-05-10 | 1,483,100 | 28.94 | 29.37 | 28.70 | 29.33 | 00:00:00 | | 2018-05-11 | 3,542,660 | 29.75 | 30.42 | 29.67 | 30.17 | 00:00:00 | | 2018-05-14 | 11,700,445 | 28.89 | 29.15 | 27.11 | 28.87 | 00:00:00 | | 2018-05-15 | 2,602,691 | 28.59 | 29.04 | 28.44 | 28.51 | 00:00:00 | | 2018-05-16 | 1,764,099 | 28.42 | 28.65 | 28.31 | 28.55 | 00:00:00 | | 2018-05-17 | 1,641,635 | 28.55 | 28.92 | 28.37 | 28.47 | 00:00:00 | | 2018-05-18 | 2,077,876 | 28.49 | 28.53 | 28.12 | 28.19 | 00:00:00 | | 2018-05-21 | 2,369,963 | 28.30 | 28.39 | 27.93 | 27.98 | 00:00:00 | | 2018-05-22 | 2,742,749 | 28.04 | 28.29 | 27.80 | 28.13 | 00:00:00 | | 2018-05-23 | 1,781,975 | 28.06 | 28.19 | 27.94 | 28.03 | 00:00:00 | | 2018-05-24 | 1,633,999 | 28.00 | 28.19 | 27.91 | 28.11 | 00:00:00 | | 2018-05-25 | 1,186,313 | 28.06 | 28.17 | 27.82 | 27.91 | 00:00:00 | | 2018-05-29 | 2,156,033 | 27.65 | 27.94 | 27.48 | 27.75 | 00:00:00 | | 2018-05-30 | 539,988 | 27.96 | 27.96 | 27.63 | 27.87 | 00:00:00 | | 2018-05-31 | 4,481,656 | 27.71 | 27.73 | 27.18 | 27.18 | 00:00:00 | | 2018-06-01 | 2,231,472 | 27.34 | 27.45 | 27.16 | 27.35 | 00:00:00 | | 2018-06-04 | 1,805,923 | 27.47 | 27.67 | 27.30 | 27.37 | 00:00:00 | | 2018-06-05 | 3,919,035 | 27.42 | 28.12 | 27.40 | 27.68 | 00:00:00 | | 2018-06-06 | 1,935,617 | 27.75 | 27.95 | 27.41 | 27.68 | 00:00:00 | | 2018-06-07 | 2,487,354 | 27.68 | 27.72 | 27.36 | 27.48 | 00:00:00 | | 2018-06-08 | 2,034,281 | 27.42 | 27.92 | 27.40 | 27.91 | 00:00:00 | | 2018-06-11 | 1,662,808 | 27.90 | 28.33 | 27.83 | 28.12 | 00:00:00 | | 2018-06-12 | 1,871,008 | 28.18 | 28.20 | 27.64 | 27.73 | 00:00:00 | | 2018-06-13 | 2,356,322 | 27.78 | 27.90 | 27.57 | 27.58 | 00:00:00 | | 2018-06-14 | 1,858,579 | 27.74 | 27.86 | 27.59 | 27.74 | 00:00:00 | | 2018-06-15 | 3,553,128 | 27.62 | 27.66 | 27.24 | 27.41 | 00:00:00 | | 2018-06-18 | 2,232,673 | 27.17 | 27.45 | 27.13 | 27.24 | 00:00:00 | | 2018-06-19 | 2,174,362 | 27.03 | 27.57 | 26.96 | 27.53 | 00:00:00 | | 2018-06-20 | 1,181,164 | 27.64 | 27.74 | 27.20 | 27.25 | 00:00:00 | | 2018-06-21 | 2,746,517 | 27.24 | 27.24 | 26.31 | 26.45 | 00:00:00 | | 2018-06-22 | 3,473,079 | 26.58 | 26.63 | 26.34 | 26.40 | 00:00:00 | | 2018-06-25 | 3,036,413 | 26.30 | 26.33 | 25.37 | 25.45 | 00:00:00 | | 2018-06-26 | 2,312,406 | 25.50 | 25.52 | 25.16 | 25.33 | 00:00:00 | | 2018-06-27 | 3,781,550 | 25.31 | 25.44 | 24.41 | 24.51 | 00:00:00 | | 2018-06-28 | 4,304,951 | 24.12 | 24.27 | 23.52 | 24.13 | 00:00:00 | | 2018-06-29 | 2,664,200 | 24.25 | 24.45 | 23.96 | 24.00 | 00:00:00 | | 2018-07-02 | 2,459,654 | 23.80 | 24.26 | 23.71 | 24.20 | 00:00:00 | | 2018-07-03 | 1,582,402 | 24.33 | 24.51 | 24.13 | 24.28 | 00:00:00 | | 2018-07-05 | 2,497,678 | 24.38 | 24.49 | 23.91 | 24.19 | 00:00:00 | | 2018-07-06 | 2,646,898 | 24.15 | 24.48 | 24.04 | 24.39 | 00:00:00 | | 2018-07-09 | 2,736,361 | 24.56 | 25.35 | 24.50 | 25.02 | 00:00:00 | | 2018-07-10 | 3,068,335 | 25.17 | 25.46 | 25.01 | 25.27 | 00:00:00 | | 2018-07-11 | 2,133,342 | 25.02 | 25.27 | 25.00 | 25.01 | 00:00:00 | | 2018-07-12 | 1,622,113 | 25.15 | 25.21 | 24.91 | 25.16 | 00:00:00 | | 2018-07-13 | 2,676,224 | 25.16 | 25.68 | 25.01 | 25.27 | 00:00:00 | | 2018-07-16 | 1,748,462 | 25.24 | 25.46 | 24.91 | 24.97 | 00:00:00 | | 2018-07-17 | 1,306,438 | 24.92 | 25.15 | 24.80 | 25.00 | 00:00:00 | | 2018-07-18 | 1,932,597 | 24.99 | 25.38 | 24.90 | 25.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
