|
 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 | | 2018-07-18 | 1,932,597 | 24.99 | 25.38 | 24.90 | 25.33 | 00:00:00 | | 2018-07-19 | 1,627,121 | 25.34 | 25.47 | 25.16 | 25.18 | 00:00:00 | | 2018-07-20 | 1,497,920 | 25.21 | 25.26 | 25.01 | 25.09 | 00:00:00 | | 2018-07-23 | 1,635,023 | 25.07 | 25.35 | 24.91 | 25.10 | 00:00:00 | | 2018-07-24 | 2,386,071 | 25.20 | 25.33 | 24.74 | 24.80 | 00:00:00 | | 2018-07-25 | 2,524,202 | 24.88 | 24.88 | 24.31 | 24.77 | 00:00:00 | | 2018-07-26 | 3,974,029 | 24.62 | 26.02 | 24.51 | 25.69 | 00:00:00 | | 2018-07-27 | 3,237,762 | 25.51 | 25.81 | 25.14 | 25.59 | 00:00:00 | | 2018-07-30 | 2,550,197 | 25.57 | 25.98 | 25.50 | 25.73 | 00:00:00 | | 2018-07-31 | 3,236,718 | 25.79 | 26.10 | 25.64 | 25.97 | 00:00:00 | | 2018-08-01 | 3,179,194 | 25.91 | 25.96 | 25.48 | 25.49 | 00:00:00 | | 2018-08-02 | 2,549,848 | 25.31 | 25.89 | 25.21 | 25.68 | 00:00:00 | | 2018-08-03 | 1,933,462 | 25.80 | 26.18 | 25.77 | 26.14 | 00:00:00 | | 2018-08-06 | 1,794,773 | 26.12 | 26.24 | 25.93 | 26.10 | 00:00:00 | | 2018-08-07 | 2,381,107 | 26.16 | 26.69 | 26.00 | 26.63 | 00:00:00 | | 2018-08-08 | 2,147,318 | 26.68 | 26.86 | 26.47 | 26.54 | 00:00:00 | | 2018-08-09 | 2,918,818 | 26.51 | 27.03 | 26.25 | 26.35 | 00:00:00 | | 2018-08-10 | 2,030,302 | 26.14 | 26.34 | 26.06 | 26.23 | 00:00:00 | | 2018-08-13 | 1,904,962 | 26.19 | 26.30 | 25.95 | 25.99 | 00:00:00 | | 2018-08-14 | 2,665,756 | 26.06 | 26.30 | 25.89 | 26.15 | 00:00:00 | | 2018-08-15 | 1,904,226 | 26.00 | 26.23 | 25.83 | 26.15 | 00:00:00 | | 2018-08-16 | 3,176,049 | 26.34 | 26.98 | 26.20 | 26.83 | 00:00:00 | | 2018-08-17 | 1,862,684 | 26.78 | 27.08 | 26.63 | 26.94 | 00:00:00 | | 2018-08-20 | 2,710,010 | 27.05 | 27.43 | 26.99 | 27.25 | 00:00:00 | | 2018-08-21 | 4,548,543 | 27.24 | 27.99 | 27.24 | 27.81 | 00:00:00 | | 2018-08-22 | 3,728,258 | 27.79 | 27.91 | 27.61 | 27.65 | 00:00:00 | | 2018-08-23 | 3,753,355 | 27.70 | 28.03 | 27.42 | 27.45 | 00:00:00 | | 2018-08-24 | 2,212,546 | 27.42 | 27.52 | 27.24 | 27.40 | 00:00:00 | | 2018-08-27 | 3,142,572 | 27.56 | 27.83 | 27.50 | 27.69 | 00:00:00 | | 2018-08-28 | 2,539,456 | 27.78 | 27.93 | 27.56 | 27.64 | 00:00:00 | | 2018-08-29 | 2,685,807 | 27.60 | 28.15 | 27.39 | 27.95 | 00:00:00 | | 2018-08-30 | 1,886,172 | 27.85 | 28.07 | 27.64 | 27.68 | 00:00:00 | | 2018-08-31 | 2,488,854 | 27.62 | 28.16 | 27.62 | 27.86 | 00:00:00 | | 2018-09-04 | 2,241,970 | 27.67 | 27.69 | 27.38 | 27.57 | 00:00:00 | | 2018-09-05 | 2,903,145 | 27.47 | 27.77 | 27.26 | 27.30 | 00:00:00 | | 2018-09-06 | 2,257,923 | 27.36 | 27.53 | 26.95 | 27.02 | 00:00:00 | | 2018-09-07 | 2,441,584 | 26.92 | 27.18 | 26.87 | 26.97 | 00:00:00 | | 2018-09-10 | 1,744,761 | 27.13 | 27.36 | 26.99 | 27.08 | 00:00:00 | | 2018-09-11 | 2,336,730 | 26.92 | 27.37 | 26.89 | 27.17 | 00:00:00 | | 2018-09-12 | 2,660,759 | 27.08 | 27.56 | 27.06 | 27.40 | 00:00:00 | | 2018-09-13 | 2,392,471 | 27.53 | 27.85 | 27.47 | 27.75 | 00:00:00 | | 2018-09-14 | 2,078,147 | 27.54 | 27.91 | 27.52 | 27.81 | 00:00:00 | | 2018-09-17 | 2,531,310 | 27.88 | 28.09 | 27.77 | 27.82 | 00:00:00 | | 2018-09-18 | 2,319,879 | 27.81 | 27.91 | 27.38 | 27.76 | 00:00:00 | | 2018-09-19 | 2,233,583 | 27.84 | 28.28 | 27.84 | 28.02 | 00:00:00 | | 2018-09-20 | 2,430,737 | 28.20 | 28.42 | 28.20 | 28.23 | 00:00:00 | | 2018-09-21 | 5,694,673 | 28.31 | 28.50 | 27.70 | 27.74 | 00:00:00 | | 2018-09-24 | 2,690,914 | 27.69 | 27.73 | 26.99 | 27.02 | 00:00:00 | | 2018-09-25 | 2,412,631 | 26.98 | 27.09 | 26.84 | 26.89 | 00:00:00 | | 2018-09-26 | 1,756,291 | 26.90 | 27.24 | 26.76 | 26.85 | 00:00:00 | | 2018-09-27 | 1,976,410 | 26.90 | 27.09 | 26.82 | 26.85 | 00:00:00 | | 2018-09-28 | 2,564,410 | 26.72 | 27.07 | 26.47 | 26.98 | 00:00:00 | | 2018-10-01 | 912,156 | 27.07 | 27.23 | 26.88 | 27.13 | 00:00:00 | | 2018-10-02 | 1,908,174 | 27.08 | 27.55 | 26.97 | 27.03 | 00:00:00 | | 2018-10-03 | 2,256,496 | 27.09 | 27.61 | 27.09 | 27.20 | 00:00:00 | | 2018-10-04 | 2,564,897 | 27.21 | 27.46 | 26.99 | 27.11 | 00:00:00 | | 2018-10-05 | 2,922,402 | 27.04 | 27.37 | 26.11 | 26.20 | 00:00:00 | | 2018-10-08 | 3,221,948 | 26.03 | 26.69 | 26.02 | 26.56 | 00:00:00 | | 2018-10-09 | 1,810,447 | 26.49 | 26.67 | 26.12 | 26.21 | 00:00:00 | | 2018-10-10 | 3,499,761 | 26.13 | 26.23 | 25.51 | 25.52 | 00:00:00 | | 2018-10-11 | 5,779,035 | 25.44 | 25.54 | 24.66 | 24.74 | 00:00:00 | | 2018-10-12 | 3,354,279 | 25.07 | 25.29 | 24.86 | 25.22 | 00:00:00 | | 2018-10-15 | 2,433,238 | 25.21 | 26.03 | 25.12 | 25.69 | 00:00:00 | | 2018-10-16 | 2,183,773 | 25.87 | 26.42 | 25.81 | 26.40 | 00:00:00 | | 2018-10-17 | 4,668,505 | 26.50 | 27.30 | 26.46 | 26.74 | 00:00:00 | | 2018-10-18 | 3,116,915 | 26.59 | 26.95 | 26.38 | 26.71 | 00:00:00 | | 2018-10-19 | 3,486,832 | 26.76 | 27.25 | 26.70 | 26.87 | 00:00:00 | | 2018-10-22 | 3,583,186 | 26.96 | 27.14 | 26.34 | 26.40 | 00:00:00 | | 2018-10-23 | 7,018,168 | 26.18 | 27.12 | 25.50 | 26.65 | 00:00:00 | | 2018-10-24 | 8,002,679 | 26.73 | 27.99 | 26.56 | 27.37 | 00:00:00 | | 2018-10-25 | 4,492,185 | 27.61 | 27.98 | 27.19 | 27.74 | 00:00:00 | | 2018-10-26 | 4,600,108 | 27.19 | 27.80 | 26.90 | 27.39 | 00:00:00 | | 2018-10-29 | 4,510,135 | 27.83 | 28.18 | 27.13 | 27.46 | 00:00:00 | | 2018-10-30 | 3,138,141 | 27.59 | 28.22 | 27.57 | 28.21 | 00:00:00 | | 2018-10-31 | 3,268,243 | 28.28 | 28.34 | 27.84 | 27.87 | 00:00:00 | | 2018-11-01 | 3,303,421 | 27.94 | 28.54 | 27.86 | 28.52 | 00:00:00 | | 2018-11-02 | 2,755,722 | 28.54 | 28.85 | 28.25 | 28.32 | 00:00:00 | | 2018-11-05 | 3,254,366 | 28.38 | 28.77 | 28.32 | 28.62 | 00:00:00 | | 2018-11-06 | 2,117,075 | 28.61 | 29.06 | 28.61 | 29.00 | 00:00:00 | | 2018-11-07 | 3,613,618 | 29.16 | 29.16 | 28.73 | 29.03 | 00:00:00 | | 2018-11-08 | 1,765,650 | 28.94 | 29.18 | 28.84 | 29.14 | 00:00:00 | | 2018-11-09 | 2,981,605 | 29.09 | 29.22 | 28.34 | 28.43 | 00:00:00 | | 2018-11-12 | 3,582,303 | 28.37 | 28.37 | 27.23 | 27.31 | 00:00:00 | | 2018-11-13 | 2,952,050 | 27.30 | 27.65 | 27.21 | 27.33 | 00:00:00 | | 2018-11-14 | 2,901,367 | 27.57 | 27.80 | 26.89 | 27.00 | 00:00:00 | | 2018-11-15 | 5,468,439 | 26.76 | 27.23 | 26.40 | 27.14 | 00:00:00 | | 2018-11-16 | 5,106,524 | 27.04 | 27.30 | 26.86 | 27.04 | 00:00:00 | | 2018-11-19 | 3,285,339 | 26.99 | 27.15 | 26.42 | 26.53 | 00:00:00 | | 2018-11-20 | 5,189,898 | 26.23 | 26.26 | 25.27 | 25.29 | 00:00:00 | | 2018-11-21 | 5,447,147 | 25.41 | 25.72 | 24.64 | 25.19 | 00:00:00 | | 2018-11-23 | 1,914,049 | 24.96 | 25.77 | 24.95 | 25.37 | 00:00:00 | | 2018-11-26 | 2,720,994 | 25.63 | 25.90 | 25.49 | 25.84 | 00:00:00 | | 2018-11-27 | 2,352,889 | 25.59 | 26.14 | 25.59 | 26.12 | 00:00:00 | | 2018-11-28 | 2,988,764 | 26.22 | 27.02 | 26.06 | 27.00 | 00:00:00 | | 2018-11-29 | 2,308,805 | 26.88 | 27.04 | 26.72 | 26.88 | 00:00:00 | | 2018-11-30 | 3,418,897 | 26.92 | 27.11 | 26.77 | 26.92 | 00:00:00 | | 2018-12-03 | 3,249,592 | 27.29 | 27.57 | 27.10 | 27.50 | 00:00:00 | | 2018-12-04 | 4,996,835 | 27.32 | 27.52 | 26.50 | 26.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
