|
 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 | | 2007-11-01 | 3,674,500 | 17.34 | 17.48 | 17.04 | 17.06 | 00:00:00 | | 2007-11-02 | 3,230,300 | 17.11 | 17.19 | 16.85 | 17.19 | 00:00:00 | | 2007-11-05 | 3,329,900 | 16.95 | 17.16 | 16.85 | 17.05 | 00:00:00 | | 2007-11-06 | 3,107,900 | 17.05 | 17.05 | 16.81 | 17.04 | 00:00:00 | | 2007-11-07 | 4,943,700 | 16.87 | 16.87 | 16.35 | 16.38 | 00:00:00 | | 2007-11-08 | 5,806,100 | 16.35 | 16.50 | 15.86 | 16.18 | 00:00:00 | | 2007-11-09 | 4,547,300 | 15.86 | 16.18 | 15.78 | 15.88 | 00:00:00 | | 2007-11-12 | 6,051,200 | 15.82 | 16.40 | 15.75 | 15.91 | 00:00:00 | | 2007-11-13 | 5,878,900 | 16.01 | 16.20 | 15.94 | 16.15 | 00:00:00 | | 2007-11-14 | 4,849,700 | 16.10 | 16.27 | 16.00 | 16.06 | 00:00:00 | | 2007-11-15 | 5,772,300 | 16.03 | 16.18 | 15.76 | 15.82 | 00:00:00 | | 2007-11-16 | 4,587,300 | 15.94 | 15.96 | 15.60 | 15.82 | 00:00:00 | | 2007-11-19 | 7,425,400 | 16.37 | 16.37 | 15.95 | 16.08 | 00:00:00 | | 2007-11-20 | 6,252,900 | 16.14 | 16.33 | 15.97 | 16.23 | 00:00:00 | | 2007-11-21 | 3,521,700 | 16.13 | 16.32 | 16.04 | 16.09 | 00:00:00 | | 2007-11-23 | 1,905,100 | 16.23 | 16.57 | 16.12 | 16.56 | 00:00:00 | | 2007-11-26 | 4,640,700 | 16.59 | 16.68 | 16.17 | 16.21 | 00:00:00 | | 2007-11-27 | 4,649,000 | 16.33 | 16.40 | 16.12 | 16.30 | 00:00:00 | | 2007-11-28 | 4,468,800 | 16.46 | 16.97 | 16.30 | 16.89 | 00:00:00 | | 2007-11-29 | 3,241,300 | 16.83 | 16.96 | 16.73 | 16.74 | 00:00:00 | | 2007-11-30 | 4,035,100 | 16.91 | 16.95 | 16.71 | 16.88 | 00:00:00 | | 2007-12-03 | 2,865,400 | 16.98 | 16.98 | 16.61 | 16.66 | 00:00:00 | | 2007-12-04 | 4,627,300 | 16.53 | 16.96 | 16.53 | 16.73 | 00:00:00 | | 2007-12-05 | 3,961,800 | 16.85 | 16.93 | 16.71 | 16.80 | 00:00:00 | | 2007-12-06 | 6,342,200 | 16.79 | 17.61 | 16.71 | 17.57 | 00:00:00 | | 2007-12-07 | 4,310,600 | 17.57 | 17.68 | 17.28 | 17.55 | 00:00:00 | | 2007-12-10 | 2,424,500 | 17.56 | 17.68 | 17.50 | 17.64 | 00:00:00 | | 2007-12-11 | 5,431,400 | 17.64 | 17.65 | 16.81 | 16.85 | 00:00:00 | | 2007-12-12 | 6,248,200 | 17.19 | 17.31 | 16.52 | 16.66 | 00:00:00 | | 2007-12-13 | 3,201,700 | 16.55 | 16.77 | 16.51 | 16.65 | 00:00:00 | | 2007-12-14 | 4,294,600 | 16.52 | 16.63 | 16.17 | 16.17 | 00:00:00 | | 2007-12-17 | 4,458,200 | 16.09 | 16.30 | 15.88 | 15.93 | 00:00:00 | | 2007-12-18 | 5,020,300 | 16.01 | 16.05 | 15.85 | 15.91 | 00:00:00 | | 2007-12-19 | 5,563,700 | 16.08 | 16.08 | 15.71 | 15.83 | 00:00:00 | | 2007-12-20 | 4,558,900 | 15.98 | 16.35 | 15.91 | 16.24 | 00:00:00 | | 2007-12-21 | 6,639,700 | 16.39 | 16.60 | 16.29 | 16.44 | 00:00:00 | | 2007-12-24 | 1,267,500 | 16.49 | 16.50 | 16.30 | 16.38 | 00:00:00 | | 2007-12-26 | 3,039,700 | 16.45 | 16.50 | 16.25 | 16.49 | 00:00:00 | | 2007-12-27 | 3,326,900 | 16.33 | 16.43 | 16.18 | 16.19 | 00:00:00 | | 2007-12-28 | 2,806,700 | 16.21 | 16.39 | 16.10 | 16.34 | 00:00:00 | | 2007-12-31 | 3,127,400 | 16.32 | 16.33 | 16.10 | 16.19 | 00:00:00 | | 2008-01-02 | 5,591,600 | 16.20 | 16.43 | 15.78 | 15.82 | 00:00:00 | | 2008-01-03 | 4,205,100 | 15.84 | 15.90 | 15.66 | 15.70 | 00:00:00 | | 2008-01-04 | 4,578,700 | 15.54 | 15.61 | 15.08 | 15.11 | 00:00:00 | | 2008-01-07 | 6,421,700 | 15.18 | 15.41 | 14.98 | 15.10 | 00:00:00 | | 2008-01-08 | 4,786,700 | 15.14 | 15.26 | 14.76 | 14.82 | 00:00:00 | | 2008-01-09 | 8,511,700 | 14.68 | 15.12 | 14.68 | 15.00 | 00:00:00 | | 2008-01-10 | 7,632,400 | 14.87 | 14.87 | 14.35 | 14.69 | 00:00:00 | | 2008-01-11 | 5,842,000 | 14.54 | 14.65 | 14.20 | 14.28 | 00:00:00 | | 2008-01-14 | 3,849,200 | 14.37 | 14.57 | 14.10 | 14.49 | 00:00:00 | | 2008-01-15 | 6,623,900 | 14.34 | 14.39 | 13.84 | 14.00 | 00:00:00 | | 2008-01-16 | 10,101,600 | 13.96 | 14.11 | 13.59 | 13.88 | 00:00:00 | | 2008-01-17 | 5,825,500 | 13.89 | 13.97 | 13.39 | 13.46 | 00:00:00 | | 2008-01-18 | 8,406,400 | 13.53 | 14.40 | 13.19 | 13.26 | 00:00:00 | | 2008-01-22 | 7,046,500 | 12.80 | 13.29 | 12.47 | 13.10 | 00:00:00 | | 2008-01-23 | 12,209,600 | 12.99 | 13.36 | 12.30 | 13.25 | 00:00:00 | | 2008-01-24 | 11,882,800 | 14.00 | 14.35 | 13.75 | 14.33 | 00:00:00 | | 2008-01-25 | 10,741,200 | 14.53 | 14.69 | 14.31 | 14.46 | 00:00:00 | | 2008-01-28 | 9,460,200 | 14.68 | 15.19 | 14.47 | 15.17 | 00:00:00 | | 2008-01-29 | 7,300,500 | 15.26 | 15.26 | 14.79 | 15.02 | 00:00:00 | | 2008-01-30 | 8,003,400 | 14.93 | 15.78 | 14.83 | 15.45 | 00:00:00 | | 2008-01-31 | 8,491,500 | 15.24 | 15.73 | 15.00 | 15.43 | 00:00:00 | | 2008-02-01 | 7,070,800 | 15.55 | 15.94 | 15.32 | 15.79 | 00:00:00 | | 2008-02-04 | 7,361,100 | 15.79 | 15.85 | 15.44 | 15.47 | 00:00:00 | | 2008-02-05 | 5,877,900 | 15.23 | 15.47 | 15.15 | 15.23 | 00:00:00 | | 2008-02-06 | 6,266,900 | 15.30 | 15.54 | 15.03 | 15.13 | 00:00:00 | | 2008-02-07 | 6,729,700 | 15.13 | 15.28 | 14.89 | 15.10 | 00:00:00 | | 2008-02-08 | 5,481,800 | 15.03 | 15.45 | 14.91 | 15.33 | 00:00:00 | | 2008-02-11 | 4,274,000 | 15.30 | 15.38 | 15.21 | 15.28 | 00:00:00 | | 2008-02-12 | 4,672,500 | 15.34 | 15.40 | 14.98 | 15.05 | 00:00:00 | | 2008-02-13 | 5,714,800 | 15.13 | 15.60 | 15.05 | 15.49 | 00:00:00 | | 2008-02-14 | 4,348,000 | 15.41 | 15.45 | 14.90 | 15.01 | 00:00:00 | | 2008-02-15 | 3,680,500 | 14.98 | 14.98 | 14.75 | 14.92 | 00:00:00 | | 2008-02-19 | 4,714,800 | 15.06 | 15.22 | 14.89 | 15.03 | 00:00:00 | | 2008-02-20 | 4,571,400 | 14.94 | 15.28 | 14.85 | 15.18 | 00:00:00 | | 2008-02-21 | 5,048,100 | 15.20 | 15.23 | 14.70 | 14.75 | 00:00:00 | | 2008-02-22 | 4,086,500 | 14.77 | 14.94 | 14.56 | 14.87 | 00:00:00 | | 2008-02-25 | 6,024,200 | 14.90 | 15.11 | 14.74 | 15.04 | 00:00:00 | | 2008-02-26 | 4,962,200 | 14.96 | 15.16 | 14.86 | 15.10 | 00:00:00 | | 2008-02-27 | 4,287,900 | 15.02 | 15.53 | 15.02 | 15.49 | 00:00:00 | | 2008-02-28 | 3,694,500 | 15.40 | 15.43 | 15.08 | 15.09 | 00:00:00 | | 2008-02-29 | 4,692,700 | 14.91 | 15.00 | 14.65 | 14.70 | 00:00:00 | | 2008-03-03 | 3,564,000 | 14.65 | 14.79 | 14.60 | 14.72 | 00:00:00 | | 2008-03-04 | 6,537,900 | 14.50 | 14.64 | 14.22 | 14.41 | 00:00:00 | | 2008-03-05 | 5,922,100 | 14.43 | 14.49 | 14.22 | 14.39 | 00:00:00 | | 2008-03-06 | 4,601,200 | 14.36 | 14.40 | 14.12 | 14.16 | 00:00:00 | | 2008-03-07 | 5,947,000 | 14.02 | 14.15 | 13.80 | 13.87 | 00:00:00 | | 2008-03-10 | 7,147,300 | 13.91 | 14.29 | 13.91 | 14.08 | 00:00:00 | | 2008-03-11 | 7,026,000 | 14.37 | 14.48 | 14.00 | 14.47 | 00:00:00 | | 2008-03-12 | 4,960,800 | 14.47 | 14.76 | 14.46 | 14.47 | 00:00:00 | | 2008-03-13 | 5,121,400 | 14.28 | 14.44 | 13.97 | 14.32 | 00:00:00 | | 2008-03-14 | 9,915,500 | 14.40 | 14.40 | 13.85 | 14.16 | 00:00:00 | | 2008-03-17 | 6,629,600 | 13.80 | 14.54 | 13.80 | 14.41 | 00:00:00 | | 2008-03-18 | 7,253,800 | 14.65 | 15.16 | 14.55 | 15.16 | 00:00:00 | | 2008-03-19 | 6,191,600 | 15.16 | 15.28 | 14.82 | 14.88 | 00:00:00 | | 2008-03-20 | 5,670,400 | 14.90 | 15.31 | 14.85 | 15.26 | 00:00:00 | | 2008-03-24 | 3,640,600 | 15.21 | 15.43 | 15.20 | 15.30 | 00:00:00 | | 2008-03-25 | 3,699,800 | 15.28 | 15.46 | 15.20 | 15.38 | 00:00:00 | | 2008-03-26 | 4,654,600 | 15.29 | 15.31 | 14.94 | 15.00 | 00:00:00 | | 2008-03-27 | 6,742,000 | 15.07 | 15.12 | 14.87 | 14.97 | 00:00:00 | | 2008-03-28 | 4,653,500 | 15.01 | 16.00 | 14.84 | 14.88 | 00:00:00 | | 2008-03-31 | 5,325,500 | 14.85 | 15.10 | 14.79 | 14.97 | 00:00:00 | | 2008-04-01 | 4,073,300 | 14.98 | 15.26 | 14.97 | 15.22 | 00:00:00 | | 2008-04-02 | 4,054,300 | 15.25 | 15.42 | 15.20 | 15.36 | 00:00:00 | | 2008-04-03 | 4,032,100 | 15.25 | 15.43 | 15.09 | 15.24 | 00:00:00 | | 2008-04-04 | 3,346,700 | 15.23 | 15.30 | 15.01 | 15.10 | 00:00:00 | | 2008-04-07 | 4,312,300 | 15.18 | 15.18 | 14.82 | 14.88 | 00:00:00 | | 2008-04-08 | 4,559,700 | 14.88 | 14.99 | 14.79 | 14.93 | 00:00:00 | | 2008-04-09 | 3,281,500 | 15.12 | 15.12 | 14.74 | 14.81 | 00:00:00 | | 2008-04-10 | 4,419,900 | 14.89 | 15.17 | 14.74 | 15.05 | 00:00:00 | | 2008-04-11 | 5,739,400 | 14.95 | 15.14 | 14.66 | 14.71 | 00:00:00 | | 2008-04-14 | 3,706,900 | 14.69 | 14.83 | 14.50 | 14.56 | 00:00:00 | | 2008-04-15 | 2,836,000 | 14.62 | 14.67 | 14.33 | 14.50 | 00:00:00 | | 2008-04-16 | 3,425,600 | 14.59 | 14.84 | 14.53 | 14.82 | 00:00:00 | | 2008-04-17 | 8,817,700 | 14.71 | 14.82 | 14.48 | 14.50 | 00:00:00 | | 2008-04-18 | 7,526,400 | 14.96 | 14.97 | 14.53 | 14.57 | 00:00:00 | | 2008-04-21 | 5,676,900 | 14.60 | 14.65 | 14.23 | 14.59 | 00:00:00 | | 2008-04-22 | 5,677,000 | 14.50 | 14.58 | 13.91 | 13.99 | 00:00:00 | | 2008-04-23 | 7,644,500 | 14.04 | 14.18 | 13.94 | 14.03 | 00:00:00 | | 2008-04-24 | 5,592,000 | 14.02 | 14.18 | 13.87 | 14.05 | 00:00:00 | | 2008-04-25 | 7,598,900 | 14.06 | 14.17 | 13.79 | 14.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
