|
 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 | | 2008-04-25 | 7,598,900 | 14.06 | 14.17 | 13.79 | 14.02 | 00:00:00 | | 2008-04-28 | 4,026,100 | 14.06 | 14.14 | 13.92 | 14.02 | 00:00:00 | | 2008-04-29 | 3,593,200 | 14.03 | 14.08 | 13.92 | 14.04 | 00:00:00 | | 2008-04-30 | 5,889,900 | 14.04 | 14.17 | 13.93 | 13.97 | 00:00:00 | | 2008-05-01 | 6,230,200 | 13.93 | 14.50 | 13.93 | 14.48 | 00:00:00 | | 2008-05-02 | 4,687,900 | 14.38 | 14.63 | 14.23 | 14.45 | 00:00:00 | | 2008-05-05 | 3,342,800 | 14.32 | 14.42 | 14.28 | 14.38 | 00:00:00 | | 2008-05-06 | 6,323,900 | 14.25 | 14.67 | 14.24 | 14.60 | 00:00:00 | | 2008-05-07 | 6,663,100 | 14.58 | 14.70 | 14.36 | 14.39 | 00:00:00 | | 2008-05-08 | 6,015,200 | 14.52 | 14.62 | 14.32 | 14.53 | 00:00:00 | | 2008-05-09 | 5,857,900 | 14.42 | 14.42 | 14.05 | 14.23 | 00:00:00 | | 2008-05-12 | 5,070,200 | 14.24 | 14.36 | 14.15 | 14.30 | 00:00:00 | | 2008-05-13 | 6,735,300 | 14.31 | 14.53 | 14.23 | 14.47 | 00:00:00 | | 2008-05-14 | 8,210,100 | 14.51 | 14.80 | 14.31 | 14.34 | 00:00:00 | | 2008-05-15 | 6,400,200 | 14.32 | 14.56 | 14.20 | 14.52 | 00:00:00 | | 2008-05-16 | 4,053,600 | 14.51 | 14.56 | 14.22 | 14.41 | 00:00:00 | | 2008-05-19 | 8,104,000 | 14.39 | 14.60 | 14.03 | 14.12 | 00:00:00 | | 2008-05-20 | 5,680,500 | 14.02 | 14.14 | 13.85 | 14.02 | 00:00:00 | | 2008-05-21 | 7,650,400 | 14.03 | 14.07 | 13.59 | 13.70 | 00:00:00 | | 2008-05-22 | 5,462,100 | 13.69 | 13.99 | 13.62 | 13.90 | 00:00:00 | | 2008-05-23 | 6,733,200 | 13.81 | 13.88 | 13.41 | 13.47 | 00:00:00 | | 2008-05-27 | 4,476,000 | 13.45 | 13.62 | 13.38 | 13.56 | 00:00:00 | | 2008-05-28 | 4,692,700 | 13.53 | 13.70 | 13.47 | 13.59 | 00:00:00 | | 2008-05-29 | 3,372,100 | 13.59 | 13.73 | 13.45 | 13.70 | 00:00:00 | | 2008-05-30 | 7,779,800 | 13.75 | 13.80 | 13.56 | 13.58 | 00:00:00 | | 2008-06-02 | 4,326,400 | 13.50 | 13.59 | 13.22 | 13.34 | 00:00:00 | | 2008-06-03 | 5,424,400 | 13.36 | 13.71 | 13.35 | 13.44 | 00:00:00 | | 2008-06-04 | 4,661,200 | 13.43 | 13.71 | 13.39 | 13.60 | 00:00:00 | | 2008-06-05 | 4,556,600 | 13.60 | 13.75 | 13.49 | 13.73 | 00:00:00 | | 2008-06-06 | 6,923,800 | 13.64 | 13.64 | 13.28 | 13.39 | 00:00:00 | | 2008-06-09 | 7,347,400 | 13.38 | 13.51 | 13.27 | 13.48 | 00:00:00 | | 2008-06-10 | 5,897,800 | 13.37 | 13.63 | 13.32 | 13.51 | 00:00:00 | | 2008-06-11 | 6,219,900 | 13.47 | 13.50 | 13.24 | 13.28 | 00:00:00 | | 2008-06-12 | 6,874,200 | 13.36 | 13.67 | 13.35 | 13.43 | 00:00:00 | | 2008-06-13 | 6,149,500 | 13.49 | 13.78 | 13.43 | 13.72 | 00:00:00 | | 2008-06-16 | 7,706,500 | 13.60 | 13.74 | 13.41 | 13.42 | 00:00:00 | | 2008-06-17 | 7,079,200 | 13.52 | 13.86 | 13.47 | 13.72 | 00:00:00 | | 2008-06-18 | 9,233,700 | 13.74 | 13.92 | 13.54 | 13.87 | 00:00:00 | | 2008-06-19 | 8,321,000 | 13.83 | 14.22 | 13.81 | 14.15 | 00:00:00 | | 2008-06-20 | 7,955,400 | 14.01 | 14.13 | 13.75 | 14.02 | 00:00:00 | | 2008-06-23 | 11,488,400 | 14.05 | 14.10 | 13.49 | 13.52 | 00:00:00 | | 2008-06-24 | 7,111,500 | 13.44 | 13.82 | 13.44 | 13.70 | 00:00:00 | | 2008-06-25 | 7,563,900 | 13.74 | 13.88 | 13.68 | 13.88 | 00:00:00 | | 2008-06-26 | 5,891,100 | 13.70 | 13.74 | 13.55 | 13.61 | 00:00:00 | | 2008-06-27 | 10,500,700 | 13.60 | 13.60 | 13.31 | 13.53 | 00:00:00 | | 2008-06-30 | 9,808,200 | 13.49 | 13.84 | 13.32 | 13.56 | 00:00:00 | | 2008-07-01 | 9,711,500 | 13.37 | 13.47 | 13.10 | 13.34 | 00:00:00 | | 2008-07-02 | 10,482,500 | 13.37 | 13.40 | 12.91 | 13.23 | 00:00:00 | | 2008-07-03 | 3,849,400 | 13.30 | 13.55 | 13.17 | 13.48 | 00:00:00 | | 2008-07-07 | 8,267,200 | 13.46 | 13.64 | 13.27 | 13.46 | 00:00:00 | | 2008-07-08 | 9,393,400 | 13.50 | 13.81 | 13.41 | 13.77 | 00:00:00 | | 2008-07-09 | 8,184,300 | 13.76 | 13.80 | 13.16 | 13.18 | 00:00:00 | | 2008-07-10 | 8,735,600 | 13.17 | 13.28 | 12.98 | 13.16 | 00:00:00 | | 2008-07-11 | 8,313,000 | 12.99 | 13.28 | 12.80 | 13.06 | 00:00:00 | | 2008-07-14 | 7,828,400 | 13.06 | 13.31 | 12.87 | 13.05 | 00:00:00 | | 2008-07-15 | 7,236,000 | 12.92 | 13.33 | 12.81 | 13.15 | 00:00:00 | | 2008-07-16 | 6,458,700 | 13.10 | 13.45 | 13.03 | 13.45 | 00:00:00 | | 2008-07-17 | 7,319,800 | 13.49 | 13.85 | 13.30 | 13.82 | 00:00:00 | | 2008-07-18 | 7,534,000 | 13.80 | 13.85 | 13.51 | 13.70 | 00:00:00 | | 2008-07-21 | 3,916,900 | 13.75 | 13.78 | 13.51 | 13.61 | 00:00:00 | | 2008-07-22 | 6,452,000 | 13.54 | 13.78 | 13.51 | 13.77 | 00:00:00 | | 2008-07-23 | 5,375,700 | 13.87 | 14.03 | 13.67 | 14.03 | 00:00:00 | | 2008-07-24 | 7,380,800 | 13.76 | 13.98 | 13.21 | 13.27 | 00:00:00 | | 2008-07-25 | 8,117,700 | 13.30 | 13.82 | 13.24 | 13.55 | 00:00:00 | | 2008-07-28 | 7,558,700 | 13.48 | 13.60 | 13.11 | 13.17 | 00:00:00 | | 2008-07-29 | 7,606,900 | 13.12 | 13.25 | 13.06 | 13.23 | 00:00:00 | | 2008-07-30 | 8,587,600 | 13.27 | 13.27 | 13.04 | 13.14 | 00:00:00 | | 2008-07-31 | 14,198,500 | 13.07 | 13.97 | 13.02 | 13.64 | 00:00:00 | | 2008-08-01 | 3,950,000 | 13.58 | 13.77 | 13.35 | 13.53 | 00:00:00 | | 2008-08-04 | 3,934,200 | 13.54 | 13.81 | 13.42 | 13.55 | 00:00:00 | | 2008-08-05 | 9,048,800 | 13.63 | 14.18 | 13.60 | 14.13 | 00:00:00 | | 2008-08-06 | 10,211,200 | 14.18 | 14.27 | 13.81 | 13.87 | 00:00:00 | | 2008-08-07 | 4,921,700 | 13.79 | 14.03 | 13.64 | 13.96 | 00:00:00 | | 2008-08-08 | 4,160,500 | 13.86 | 14.31 | 13.86 | 14.28 | 00:00:00 | | 2008-08-11 | 3,736,000 | 14.22 | 14.54 | 14.18 | 14.34 | 00:00:00 | | 2008-08-12 | 4,264,300 | 14.34 | 14.36 | 13.98 | 14.06 | 00:00:00 | | 2008-08-13 | 3,580,800 | 14.05 | 14.18 | 13.94 | 14.10 | 00:00:00 | | 2008-08-14 | 4,595,200 | 13.87 | 14.19 | 13.75 | 13.93 | 00:00:00 | | 2008-08-15 | 6,517,200 | 13.99 | 14.50 | 13.92 | 14.39 | 00:00:00 | | 2008-08-18 | 4,566,300 | 14.31 | 14.39 | 14.19 | 14.32 | 00:00:00 | | 2008-08-19 | 3,081,000 | 14.30 | 14.40 | 13.91 | 13.98 | 00:00:00 | | 2008-08-20 | 3,028,400 | 14.11 | 14.15 | 13.78 | 13.96 | 00:00:00 | | 2008-08-21 | 2,889,000 | 13.80 | 13.99 | 13.77 | 13.90 | 00:00:00 | | 2008-08-22 | 2,855,300 | 13.93 | 14.07 | 13.82 | 14.03 | 00:00:00 | | 2008-08-25 | 3,676,700 | 13.93 | 14.07 | 13.77 | 13.81 | 00:00:00 | | 2008-08-26 | 2,758,900 | 13.77 | 13.83 | 13.66 | 13.72 | 00:00:00 | | 2008-08-27 | 2,876,300 | 13.70 | 14.04 | 13.69 | 13.97 | 00:00:00 | | 2008-08-28 | 3,666,800 | 14.04 | 14.28 | 13.98 | 14.20 | 00:00:00 | | 2008-08-29 | 3,067,100 | 14.10 | 14.16 | 13.93 | 13.93 | 00:00:00 | | 2008-09-02 | 6,687,900 | 14.12 | 14.62 | 14.12 | 14.36 | 00:00:00 | | 2008-09-03 | 5,295,900 | 14.32 | 14.53 | 14.16 | 14.25 | 00:00:00 | | 2008-09-04 | 5,449,600 | 14.13 | 14.21 | 13.74 | 13.82 | 00:00:00 | | 2008-09-05 | 4,300,900 | 13.76 | 13.87 | 13.57 | 13.76 | 00:00:00 | | 2008-09-08 | 6,372,800 | 14.05 | 14.14 | 13.77 | 14.09 | 00:00:00 | | 2008-09-09 | 5,076,200 | 14.01 | 14.16 | 13.59 | 13.61 | 00:00:00 | | 2008-09-10 | 4,239,500 | 13.72 | 13.77 | 13.39 | 13.58 | 00:00:00 | | 2008-09-11 | 4,150,900 | 13.39 | 13.55 | 13.29 | 13.53 | 00:00:00 | | 2008-09-12 | 5,805,200 | 13.45 | 13.60 | 13.29 | 13.39 | 00:00:00 | | 2008-09-15 | 5,418,400 | 13.33 | 13.39 | 12.94 | 12.95 | 00:00:00 | | 2008-09-16 | 10,223,200 | 12.81 | 12.82 | 12.13 | 12.78 | 00:00:00 | | 2008-09-17 | 8,338,500 | 12.59 | 12.75 | 12.16 | 12.20 | 00:00:00 | | 2008-09-18 | 9,394,300 | 12.41 | 12.75 | 11.73 | 12.57 | 00:00:00 | | 2008-09-19 | 10,217,400 | 12.80 | 13.06 | 12.47 | 13.04 | 00:00:00 | | 2008-09-22 | 4,265,800 | 12.99 | 12.99 | 12.35 | 12.40 | 00:00:00 | | 2008-09-23 | 3,715,900 | 12.41 | 12.64 | 12.23 | 12.25 | 00:00:00 | | 2008-09-24 | 4,372,900 | 12.26 | 12.44 | 12.06 | 12.23 | 00:00:00 | | 2008-09-25 | 5,327,400 | 12.31 | 12.40 | 12.00 | 12.11 | 00:00:00 | | 2008-09-26 | 7,582,100 | 11.85 | 12.12 | 11.65 | 11.82 | 00:00:00 | | 2008-09-29 | 8,673,000 | 11.53 | 11.66 | 10.87 | 11.05 | 00:00:00 | | 2008-09-30 | 6,975,500 | 11.18 | 11.67 | 11.12 | 11.53 | 00:00:00 | | 2008-10-01 | 5,205,200 | 11.42 | 11.55 | 11.25 | 11.30 | 00:00:00 | | 2008-10-02 | 7,971,600 | 11.18 | 11.28 | 10.63 | 10.82 | 00:00:00 | | 2008-10-03 | 10,849,000 | 10.99 | 10.99 | 9.97 | 10.00 | 00:00:00 | | 2008-10-06 | 10,983,800 | 9.77 | 9.77 | 8.95 | 9.41 | 00:00:00 | | 2008-10-07 | 15,740,300 | 9.62 | 9.62 | 8.53 | 8.65 | 00:00:00 | | 2008-10-08 | 13,750,100 | 8.45 | 8.75 | 7.96 | 8.15 | 00:00:00 | | 2008-10-09 | 10,057,900 | 8.30 | 8.49 | 8.02 | 8.03 | 00:00:00 | | 2008-10-10 | 15,251,300 | 7.68 | 8.65 | 7.00 | 7.87 | 00:00:00 | | 2008-10-13 | 6,326,200 | 8.36 | 8.55 | 7.91 | 8.49 | 00:00:00 | | 2008-10-14 | 8,173,700 | 8.83 | 9.06 | 8.26 | 8.51 | 00:00:00 | | 2008-10-15 | 11,348,300 | 8.45 | 8.45 | 8.10 | 8.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
