|
 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 | | 2008-10-15 | 11,348,300 | 8.45 | 8.45 | 8.10 | 8.10 | 00:00:00 | | 2008-10-16 | 16,293,500 | 8.00 | 8.46 | 7.68 | 8.45 | 00:00:00 | | 2008-10-17 | 9,378,900 | 8.23 | 8.66 | 7.98 | 8.39 | 00:00:00 | | 2008-10-20 | 6,119,900 | 8.51 | 8.86 | 8.39 | 8.86 | 00:00:00 | | 2008-10-21 | 10,081,700 | 8.72 | 8.90 | 8.43 | 8.50 | 00:00:00 | | 2008-10-22 | 8,656,500 | 8.42 | 8.45 | 7.76 | 7.98 | 00:00:00 | | 2008-10-23 | 7,562,700 | 7.64 | 7.95 | 7.30 | 7.71 | 00:00:00 | | 2008-10-24 | 8,131,200 | 7.19 | 7.70 | 7.16 | 7.45 | 00:00:00 | | 2008-10-27 | 10,080,700 | 7.33 | 7.33 | 6.96 | 7.02 | 00:00:00 | | 2008-10-28 | 9,094,900 | 7.16 | 7.78 | 6.81 | 7.76 | 00:00:00 | | 2008-10-29 | 9,167,100 | 7.76 | 7.92 | 7.51 | 7.66 | 00:00:00 | | 2008-10-30 | 8,269,700 | 7.84 | 7.93 | 7.71 | 7.85 | 00:00:00 | | 2008-10-31 | 6,586,300 | 7.64 | 8.17 | 7.64 | 8.02 | 00:00:00 | | 2008-11-03 | 7,525,400 | 8.05 | 8.12 | 7.89 | 7.93 | 00:00:00 | | 2008-11-04 | 5,745,700 | 8.09 | 8.25 | 8.00 | 8.17 | 00:00:00 | | 2008-11-05 | 8,080,500 | 8.07 | 8.15 | 7.68 | 7.71 | 00:00:00 | | 2008-11-06 | 8,384,600 | 7.62 | 7.71 | 7.21 | 7.27 | 00:00:00 | | 2008-11-07 | 4,922,100 | 7.32 | 7.41 | 7.16 | 7.32 | 00:00:00 | | 2008-11-10 | 5,355,900 | 7.44 | 7.59 | 7.16 | 7.20 | 00:00:00 | | 2008-11-11 | 5,542,400 | 7.16 | 7.16 | 6.76 | 6.86 | 00:00:00 | | 2008-11-12 | 7,760,400 | 6.68 | 6.78 | 6.50 | 6.58 | 00:00:00 | | 2008-11-13 | 7,346,400 | 6.57 | 6.85 | 6.04 | 6.82 | 00:00:00 | | 2008-11-14 | 6,307,000 | 6.68 | 6.79 | 6.36 | 6.36 | 00:00:00 | | 2008-11-17 | 6,975,200 | 6.39 | 6.39 | 5.95 | 6.02 | 00:00:00 | | 2008-11-18 | 7,607,100 | 6.08 | 6.12 | 5.80 | 6.06 | 00:00:00 | | 2008-11-19 | 8,428,400 | 6.03 | 6.17 | 5.52 | 5.58 | 00:00:00 | | 2008-11-20 | 12,930,200 | 5.51 | 5.72 | 5.38 | 5.43 | 00:00:00 | | 2008-11-21 | 16,085,000 | 5.52 | 5.52 | 4.83 | 5.25 | 00:00:00 | | 2008-11-24 | 12,958,400 | 5.40 | 6.44 | 5.40 | 6.19 | 00:00:00 | | 2008-11-25 | 10,007,100 | 6.31 | 6.48 | 5.93 | 6.22 | 00:00:00 | | 2008-11-26 | 11,255,500 | 6.18 | 7.32 | 6.01 | 7.30 | 00:00:00 | | 2008-11-28 | 4,995,800 | 7.25 | 7.25 | 6.60 | 6.99 | 00:00:00 | | 2008-12-01 | 7,040,600 | 6.84 | 6.99 | 6.37 | 6.37 | 00:00:00 | | 2008-12-02 | 6,680,300 | 6.48 | 6.78 | 6.35 | 6.73 | 00:00:00 | | 2008-12-03 | 9,004,400 | 6.30 | 7.15 | 6.30 | 7.11 | 00:00:00 | | 2008-12-04 | 9,120,400 | 7.01 | 7.33 | 6.57 | 6.75 | 00:00:00 | | 2008-12-05 | 9,640,000 | 6.72 | 7.03 | 6.18 | 6.99 | 00:00:00 | | 2008-12-08 | 11,620,200 | 7.17 | 7.93 | 7.10 | 7.77 | 00:00:00 | | 2008-12-09 | 9,448,000 | 7.63 | 8.00 | 7.50 | 7.53 | 00:00:00 | | 2008-12-10 | 6,786,900 | 7.56 | 7.81 | 7.26 | 7.49 | 00:00:00 | | 2008-12-11 | 5,331,000 | 7.44 | 7.79 | 7.34 | 7.48 | 00:00:00 | | 2008-12-12 | 6,819,000 | 7.28 | 7.79 | 7.14 | 7.75 | 00:00:00 | | 2008-12-15 | 8,226,900 | 7.75 | 7.75 | 7.04 | 7.19 | 00:00:00 | | 2008-12-16 | 10,479,300 | 7.27 | 8.06 | 7.13 | 8.02 | 00:00:00 | | 2008-12-17 | 5,794,700 | 7.73 | 7.97 | 7.55 | 7.78 | 00:00:00 | | 2008-12-18 | 6,313,400 | 7.80 | 7.98 | 7.45 | 7.57 | 00:00:00 | | 2008-12-19 | 8,302,000 | 7.81 | 7.93 | 7.16 | 7.79 | 00:00:00 | | 2008-12-22 | 5,883,700 | 7.77 | 7.77 | 7.42 | 7.59 | 00:00:00 | | 2008-12-23 | 5,984,200 | 7.62 | 7.66 | 7.29 | 7.40 | 00:00:00 | | 2008-12-24 | 3,158,100 | 7.39 | 7.97 | 7.35 | 7.63 | 00:00:00 | | 2008-12-26 | 2,765,300 | 7.64 | 7.71 | 7.49 | 7.68 | 00:00:00 | | 2008-12-29 | 5,095,600 | 7.51 | 7.56 | 7.15 | 7.39 | 00:00:00 | | 2008-12-30 | 4,152,800 | 7.41 | 7.78 | 7.40 | 7.73 | 00:00:00 | | 2008-12-31 | 6,183,200 | 7.72 | 8.08 | 7.60 | 7.97 | 00:00:00 | | 2009-01-02 | 4,503,800 | 7.97 | 8.42 | 7.88 | 8.38 | 00:00:00 | | 2009-01-05 | 9,561,500 | 8.24 | 9.06 | 8.21 | 8.90 | 00:00:00 | | 2009-01-06 | 7,375,800 | 8.97 | 9.25 | 8.92 | 9.10 | 00:00:00 | | 2009-01-07 | 5,516,700 | 8.90 | 8.94 | 8.63 | 8.73 | 00:00:00 | | 2009-01-08 | 3,586,500 | 8.73 | 8.89 | 8.60 | 8.84 | 00:00:00 | | 2009-01-09 | 4,011,400 | 8.65 | 9.00 | 8.59 | 8.73 | 00:00:00 | | 2009-01-12 | 6,068,100 | 8.54 | 8.90 | 8.16 | 8.27 | 00:00:00 | | 2009-01-13 | 6,820,400 | 8.25 | 8.46 | 8.22 | 8.41 | 00:00:00 | | 2009-01-14 | 7,188,400 | 8.29 | 8.32 | 7.78 | 7.92 | 00:00:00 | | 2009-01-15 | 7,207,700 | 7.88 | 7.91 | 7.33 | 7.82 | 00:00:00 | | 2009-01-16 | 9,547,700 | 7.98 | 8.17 | 7.55 | 7.69 | 00:00:00 | | 2009-01-20 | 8,373,700 | 7.79 | 7.79 | 7.33 | 7.40 | 00:00:00 | | 2009-01-21 | 6,716,200 | 7.53 | 7.84 | 7.35 | 7.82 | 00:00:00 | | 2009-01-22 | 7,806,200 | 7.53 | 7.81 | 7.30 | 7.59 | 00:00:00 | | 2009-01-23 | 12,686,500 | 7.19 | 7.20 | 6.05 | 7.03 | 00:00:00 | | 2009-01-26 | 7,070,400 | 7.11 | 7.29 | 6.71 | 6.89 | 00:00:00 | | 2009-01-27 | 6,647,600 | 6.98 | 7.27 | 6.81 | 7.17 | 00:00:00 | | 2009-01-28 | 5,779,400 | 7.29 | 7.59 | 7.11 | 7.44 | 00:00:00 | | 2009-01-29 | 5,113,800 | 7.33 | 7.34 | 6.91 | 6.97 | 00:00:00 | | 2009-01-30 | 6,900,900 | 7.10 | 7.25 | 6.59 | 6.64 | 00:00:00 | | 2009-02-02 | 4,848,200 | 6.54 | 6.72 | 6.45 | 6.64 | 00:00:00 | | 2009-02-03 | 5,333,200 | 6.65 | 6.80 | 6.43 | 6.78 | 00:00:00 | | 2009-02-04 | 5,158,200 | 6.80 | 6.98 | 6.59 | 6.70 | 00:00:00 | | 2009-02-05 | 4,638,700 | 6.60 | 6.84 | 6.44 | 6.77 | 00:00:00 | | 2009-02-06 | 4,954,500 | 6.76 | 7.09 | 6.69 | 7.06 | 00:00:00 | | 2009-02-09 | 4,158,400 | 7.03 | 7.05 | 6.91 | 7.02 | 00:00:00 | | 2009-02-10 | 6,975,300 | 6.97 | 7.07 | 6.44 | 6.54 | 00:00:00 | | 2009-02-11 | 6,525,800 | 6.64 | 6.73 | 6.45 | 6.65 | 00:00:00 | | 2009-02-12 | 6,501,700 | 6.51 | 6.54 | 6.23 | 6.52 | 00:00:00 | | 2009-02-13 | 4,608,800 | 6.54 | 6.60 | 6.36 | 6.44 | 00:00:00 | | 2009-02-17 | 5,729,700 | 6.27 | 6.27 | 6.00 | 6.06 | 00:00:00 | | 2009-02-18 | 5,385,500 | 6.09 | 6.13 | 5.90 | 5.98 | 00:00:00 | | 2009-02-19 | 5,114,400 | 6.03 | 6.10 | 5.80 | 5.85 | 00:00:00 | | 2009-02-20 | 6,839,500 | 5.58 | 5.71 | 5.45 | 5.52 | 00:00:00 | | 2009-02-23 | 5,648,800 | 5.57 | 5.57 | 5.29 | 5.32 | 00:00:00 | | 2009-02-24 | 6,878,600 | 5.36 | 5.70 | 5.30 | 5.64 | 00:00:00 | | 2009-02-25 | 7,937,300 | 5.62 | 5.78 | 5.32 | 5.65 | 00:00:00 | | 2009-02-26 | 5,864,700 | 5.73 | 5.82 | 5.32 | 5.35 | 00:00:00 | | 2009-02-27 | 8,211,100 | 5.27 | 5.39 | 5.14 | 5.18 | 00:00:00 | | 2009-03-02 | 9,605,000 | 5.09 | 5.13 | 4.67 | 4.75 | 00:00:00 | | 2009-03-03 | 6,417,700 | 4.83 | 4.83 | 4.49 | 4.59 | 00:00:00 | | 2009-03-04 | 6,112,300 | 4.68 | 4.91 | 4.52 | 4.80 | 00:00:00 | | 2009-03-05 | 7,303,200 | 4.71 | 4.74 | 4.33 | 4.45 | 00:00:00 | | 2009-03-06 | 8,122,900 | 4.49 | 4.58 | 4.18 | 4.28 | 00:00:00 | | 2009-03-09 | 7,042,800 | 4.22 | 4.42 | 4.12 | 4.17 | 00:00:00 | | 2009-03-10 | 10,244,400 | 4.24 | 4.80 | 4.15 | 4.79 | 00:00:00 | | 2009-03-11 | 5,307,200 | 4.80 | 5.01 | 4.67 | 4.78 | 00:00:00 | | 2009-03-12 | 6,314,800 | 4.69 | 5.02 | 4.66 | 4.99 | 00:00:00 | | 2009-03-13 | 5,037,300 | 5.02 | 5.30 | 5.00 | 5.19 | 00:00:00 | | 2009-03-16 | 5,253,800 | 5.25 | 5.35 | 5.12 | 5.12 | 00:00:00 | | 2009-03-17 | 5,701,400 | 5.20 | 5.20 | 5.00 | 5.19 | 00:00:00 | | 2009-03-18 | 5,473,600 | 5.16 | 5.48 | 5.05 | 5.38 | 00:00:00 | | 2009-03-19 | 5,137,000 | 5.44 | 5.51 | 5.30 | 5.34 | 00:00:00 | | 2009-03-20 | 15,725,000 | 4.89 | 5.00 | 4.25 | 4.34 | 00:00:00 | | 2009-03-23 | 7,631,600 | 4.56 | 4.77 | 4.45 | 4.77 | 00:00:00 | | 2009-03-24 | 7,066,100 | 4.70 | 4.85 | 4.55 | 4.65 | 00:00:00 | | 2009-03-25 | 8,282,600 | 4.70 | 5.06 | 4.70 | 4.88 | 00:00:00 | | 2009-03-26 | 8,243,500 | 4.94 | 5.31 | 4.94 | 5.31 | 00:00:00 | | 2009-03-27 | 6,207,600 | 5.24 | 5.24 | 4.98 | 5.10 | 00:00:00 | | 2009-03-30 | 8,217,800 | 4.97 | 5.00 | 4.52 | 4.59 | 00:00:00 | | 2009-03-31 | 7,309,300 | 4.73 | 4.74 | 4.54 | 4.55 | 00:00:00 | | 2009-04-01 | 5,546,300 | 4.65 | 4.80 | 4.50 | 4.75 | 00:00:00 | | 2009-04-02 | 8,956,100 | 4.85 | 5.21 | 4.78 | 4.98 | 00:00:00 | | 2009-04-03 | 7,323,500 | 4.98 | 5.06 | 4.82 | 5.00 | 00:00:00 | | 2009-04-06 | 8,260,900 | 4.99 | 4.99 | 4.71 | 4.86 | 00:00:00 | | 2009-04-07 | 5,707,100 | 4.78 | 4.86 | 4.67 | 4.70 | 00:00:00 | | 2009-04-08 | 7,226,700 | 4.81 | 4.97 | 4.70 | 4.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
