|
 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 | | 2009-09-29 | 76,382,000 | 7.89 | 8.06 | 7.77 | 7.92 | 00:00:00 | | 2009-09-30 | 43,492,600 | 8.09 | 8.10 | 7.70 | 7.74 | 00:00:00 | | 2009-10-01 | 47,369,700 | 7.75 | 7.78 | 7.38 | 7.49 | 00:00:00 | | 2009-10-02 | 37,731,200 | 7.32 | 7.40 | 7.21 | 7.32 | 00:00:00 | | 2009-10-05 | 34,352,600 | 7.43 | 7.53 | 7.25 | 7.44 | 00:00:00 | | 2009-10-06 | 33,714,500 | 7.50 | 7.54 | 7.26 | 7.31 | 00:00:00 | | 2009-10-07 | 34,385,200 | 7.29 | 7.33 | 7.19 | 7.25 | 00:00:00 | | 2009-10-08 | 42,867,400 | 7.37 | 7.64 | 7.24 | 7.61 | 00:00:00 | | 2009-10-09 | 30,987,600 | 7.62 | 7.90 | 7.58 | 7.75 | 00:00:00 | | 2009-10-12 | 16,863,400 | 7.83 | 7.90 | 7.77 | 7.80 | 00:00:00 | | 2009-10-13 | 22,682,300 | 7.85 | 7.88 | 7.55 | 7.57 | 00:00:00 | | 2009-10-14 | 16,459,200 | 7.69 | 7.72 | 7.60 | 7.72 | 00:00:00 | | 2009-10-15 | 13,384,600 | 7.68 | 7.72 | 7.60 | 7.69 | 00:00:00 | | 2009-10-16 | 17,988,200 | 7.65 | 7.69 | 7.54 | 7.61 | 00:00:00 | | 2009-10-19 | 21,988,300 | 7.62 | 7.86 | 7.60 | 7.80 | 00:00:00 | | 2009-10-20 | 25,429,200 | 7.81 | 7.97 | 7.69 | 7.87 | 00:00:00 | | 2009-10-21 | 30,213,900 | 7.82 | 7.96 | 7.65 | 7.72 | 00:00:00 | | 2009-10-22 | 56,686,100 | 7.90 | 8.11 | 7.78 | 8.03 | 00:00:00 | | 2009-10-23 | 24,684,600 | 7.99 | 8.03 | 7.83 | 7.88 | 00:00:00 | | 2009-10-26 | 27,781,400 | 7.90 | 7.99 | 7.76 | 7.77 | 00:00:00 | | 2009-10-27 | 20,477,200 | 7.79 | 7.88 | 7.65 | 7.72 | 00:00:00 | | 2009-10-28 | 14,483,900 | 7.66 | 7.73 | 7.47 | 7.49 | 00:00:00 | | 2009-10-29 | 14,791,000 | 7.61 | 7.74 | 7.58 | 7.71 | 00:00:00 | | 2009-10-30 | 20,304,200 | 7.72 | 7.72 | 7.47 | 7.52 | 00:00:00 | | 2009-11-02 | 18,957,200 | 7.48 | 7.59 | 7.32 | 7.49 | 00:00:00 | | 2009-11-03 | 13,146,800 | 7.46 | 7.57 | 7.40 | 7.56 | 00:00:00 | | 2009-11-04 | 38,895,700 | 7.60 | 8.05 | 7.60 | 7.92 | 00:00:00 | | 2009-11-05 | 20,044,000 | 7.93 | 8.04 | 7.90 | 7.94 | 00:00:00 | | 2009-11-06 | 10,588,300 | 7.89 | 8.00 | 7.85 | 7.93 | 00:00:00 | | 2009-11-09 | 13,284,100 | 7.99 | 8.07 | 7.95 | 8.07 | 00:00:00 | | 2009-11-10 | 15,008,400 | 7.95 | 8.00 | 7.81 | 7.84 | 00:00:00 | | 2009-11-11 | 15,405,800 | 7.91 | 7.93 | 7.72 | 7.89 | 00:00:00 | | 2009-11-12 | 21,499,400 | 7.86 | 8.00 | 7.80 | 7.85 | 00:00:00 | | 2009-11-13 | 14,306,800 | 7.85 | 7.91 | 7.77 | 7.86 | 00:00:00 | | 2009-11-16 | 15,222,400 | 7.89 | 8.05 | 7.88 | 8.01 | 00:00:00 | | 2009-11-17 | 15,239,400 | 8.01 | 8.05 | 7.91 | 7.99 | 00:00:00 | | 2009-11-18 | 12,247,300 | 8.00 | 8.00 | 7.87 | 7.94 | 00:00:00 | | 2009-11-19 | 16,168,700 | 7.87 | 7.90 | 7.72 | 7.78 | 00:00:00 | | 2009-11-20 | 10,024,800 | 7.73 | 7.87 | 7.73 | 7.83 | 00:00:00 | | 2009-11-23 | 12,118,600 | 7.94 | 7.97 | 7.89 | 7.93 | 00:00:00 | | 2009-11-24 | 7,891,600 | 7.93 | 7.95 | 7.86 | 7.92 | 00:00:00 | | 2009-11-25 | 9,621,900 | 7.95 | 7.95 | 7.87 | 7.91 | 00:00:00 | | 2009-11-27 | 5,044,100 | 7.67 | 7.84 | 7.55 | 7.79 | 00:00:00 | | 2009-11-30 | 10,445,400 | 7.75 | 7.80 | 7.64 | 7.70 | 00:00:00 | | 2009-12-01 | 13,341,000 | 7.78 | 7.90 | 7.73 | 7.83 | 00:00:00 | | 2009-12-02 | 9,575,900 | 7.77 | 7.88 | 7.76 | 7.80 | 00:00:00 | | 2009-12-03 | 6,575,500 | 7.82 | 7.84 | 7.73 | 7.76 | 00:00:00 | | 2009-12-04 | 20,685,600 | 7.85 | 7.92 | 7.78 | 7.91 | 00:00:00 | | 2009-12-07 | 8,563,800 | 7.93 | 8.00 | 7.82 | 7.90 | 00:00:00 | | 2009-12-08 | 8,490,600 | 7.83 | 7.86 | 7.78 | 7.80 | 00:00:00 | | 2009-12-09 | 10,008,300 | 7.78 | 7.92 | 7.69 | 7.90 | 00:00:00 | | 2009-12-10 | 11,887,800 | 7.94 | 8.02 | 7.87 | 7.88 | 00:00:00 | | 2009-12-11 | 7,899,500 | 7.89 | 7.98 | 7.88 | 7.93 | 00:00:00 | | 2009-12-14 | 19,261,200 | 7.97 | 8.25 | 7.95 | 8.22 | 00:00:00 | | 2009-12-15 | 23,965,900 | 8.24 | 8.42 | 8.11 | 8.36 | 00:00:00 | | 2009-12-16 | 31,034,600 | 8.39 | 8.72 | 8.36 | 8.41 | 00:00:00 | | 2009-12-17 | 12,234,100 | 8.38 | 8.47 | 8.27 | 8.43 | 00:00:00 | | 2009-12-18 | 11,816,900 | 8.46 | 8.52 | 8.31 | 8.37 | 00:00:00 | | 2009-12-21 | 6,909,300 | 8.41 | 8.52 | 8.34 | 8.48 | 00:00:00 | | 2009-12-22 | 11,410,600 | 8.47 | 8.66 | 8.44 | 8.58 | 00:00:00 | | 2009-12-23 | 5,305,800 | 8.58 | 8.61 | 8.50 | 8.55 | 00:00:00 | | 2009-12-24 | 2,410,100 | 8.59 | 8.71 | 8.54 | 8.65 | 00:00:00 | | 2009-12-28 | 10,315,400 | 8.63 | 8.70 | 8.45 | 8.48 | 00:00:00 | | 2009-12-29 | 8,699,600 | 8.48 | 8.69 | 8.45 | 8.58 | 00:00:00 | | 2009-12-30 | 7,212,700 | 8.54 | 8.67 | 8.50 | 8.66 | 00:00:00 | | 2009-12-31 | 9,492,400 | 8.61 | 8.66 | 8.44 | 8.46 | 00:00:00 | | 2010-01-04 | 13,472,700 | 8.54 | 8.76 | 8.47 | 8.63 | 00:00:00 | | 2010-01-05 | 8,579,300 | 8.63 | 8.65 | 8.56 | 8.64 | 00:00:00 | | 2010-01-06 | 6,941,700 | 8.64 | 8.67 | 8.54 | 8.56 | 00:00:00 | | 2010-01-07 | 11,880,200 | 8.53 | 8.62 | 8.51 | 8.60 | 00:00:00 | | 2010-01-08 | 6,482,500 | 8.58 | 8.64 | 8.51 | 8.57 | 00:00:00 | | 2010-01-11 | 13,900,400 | 8.62 | 8.84 | 8.57 | 8.78 | 00:00:00 | | 2010-01-12 | 18,706,200 | 8.68 | 8.91 | 8.68 | 8.85 | 00:00:00 | | 2010-01-13 | 10,958,700 | 8.88 | 8.97 | 8.81 | 8.95 | 00:00:00 | | 2010-01-14 | 9,249,700 | 8.91 | 9.00 | 8.85 | 8.89 | 00:00:00 | | 2010-01-15 | 11,527,200 | 8.85 | 8.89 | 8.79 | 8.84 | 00:00:00 | | 2010-01-19 | 17,863,000 | 8.83 | 9.04 | 8.79 | 9.02 | 00:00:00 | | 2010-01-20 | 20,787,000 | 8.92 | 8.95 | 8.73 | 8.89 | 00:00:00 | | 2010-01-21 | 44,240,100 | 9.16 | 9.48 | 9.13 | 9.28 | 00:00:00 | | 2010-01-22 | 21,866,600 | 9.19 | 9.27 | 8.91 | 8.97 | 00:00:00 | | 2010-01-25 | 14,668,100 | 9.03 | 9.11 | 8.86 | 8.89 | 00:00:00 | | 2010-01-26 | 10,855,700 | 8.87 | 8.94 | 8.72 | 8.86 | 00:00:00 | | 2010-01-27 | 18,320,200 | 8.83 | 8.91 | 8.71 | 8.89 | 00:00:00 | | 2010-01-28 | 18,055,100 | 8.88 | 8.95 | 8.78 | 8.82 | 00:00:00 | | 2010-01-29 | 22,324,400 | 8.90 | 8.91 | 8.71 | 8.72 | 00:00:00 | | 2010-02-01 | 14,422,200 | 8.75 | 8.97 | 8.73 | 8.97 | 00:00:00 | | 2010-02-02 | 24,610,200 | 8.98 | 9.16 | 8.93 | 9.13 | 00:00:00 | | 2010-02-03 | 13,122,500 | 9.09 | 9.17 | 8.97 | 8.99 | 00:00:00 | | 2010-02-04 | 24,839,100 | 8.98 | 9.04 | 8.63 | 8.65 | 00:00:00 | | 2010-02-05 | 36,413,400 | 8.55 | 8.60 | 8.35 | 8.47 | 00:00:00 | | 2010-02-08 | 12,811,700 | 8.39 | 8.51 | 8.25 | 8.45 | 00:00:00 | | 2010-02-09 | 26,649,600 | 8.53 | 8.55 | 8.20 | 8.38 | 00:00:00 | | 2010-02-10 | 10,699,600 | 8.39 | 8.54 | 8.37 | 8.45 | 00:00:00 | | 2010-02-11 | 23,186,600 | 8.47 | 8.81 | 8.40 | 8.76 | 00:00:00 | | 2010-02-12 | 13,514,500 | 8.60 | 8.88 | 8.54 | 8.77 | 00:00:00 | | 2010-02-16 | 9,919,500 | 8.70 | 8.90 | 8.69 | 8.86 | 00:00:00 | | 2010-02-17 | 13,713,700 | 8.90 | 9.03 | 8.80 | 8.92 | 00:00:00 | | 2010-02-18 | 17,983,200 | 8.93 | 9.19 | 8.87 | 9.17 | 00:00:00 | | 2010-02-19 | 14,373,900 | 9.11 | 9.27 | 9.09 | 9.20 | 00:00:00 | | 2010-02-22 | 12,534,200 | 9.30 | 9.31 | 9.19 | 9.24 | 00:00:00 | | 2010-02-23 | 7,947,400 | 9.22 | 9.23 | 9.04 | 9.10 | 00:00:00 | | 2010-02-24 | 10,582,500 | 9.16 | 9.26 | 9.09 | 9.25 | 00:00:00 | | 2010-02-25 | 11,735,000 | 9.12 | 9.31 | 9.10 | 9.29 | 00:00:00 | | 2010-02-26 | 11,007,800 | 9.29 | 9.40 | 9.21 | 9.37 | 00:00:00 | | 2010-03-01 | 12,528,600 | 9.38 | 9.58 | 9.38 | 9.55 | 00:00:00 | | 2010-03-02 | 11,579,200 | 9.54 | 9.60 | 9.44 | 9.50 | 00:00:00 | | 2010-03-03 | 10,315,800 | 9.60 | 9.70 | 9.50 | 9.52 | 00:00:00 | | 2010-03-04 | 15,502,600 | 9.61 | 9.64 | 9.40 | 9.54 | 00:00:00 | | 2010-03-05 | 13,873,400 | 9.62 | 9.90 | 9.58 | 9.87 | 00:00:00 | | 2010-03-08 | 13,831,300 | 9.90 | 10.07 | 9.88 | 9.91 | 00:00:00 | | 2010-03-09 | 9,041,000 | 9.70 | 9.88 | 9.67 | 9.74 | 00:00:00 | | 2010-03-10 | 12,324,300 | 9.78 | 9.87 | 9.69 | 9.85 | 00:00:00 | | 2010-03-11 | 13,069,300 | 9.79 | 10.00 | 9.76 | 10.00 | 00:00:00 | | 2010-03-12 | 13,891,300 | 10.00 | 10.00 | 9.81 | 9.89 | 00:00:00 | | 2010-03-15 | 14,334,200 | 9.85 | 10.05 | 9.83 | 10.02 | 00:00:00 | | 2010-03-16 | 12,826,700 | 10.11 | 10.17 | 10.01 | 10.09 | 00:00:00 | | 2010-03-17 | 18,152,100 | 10.11 | 10.12 | 9.85 | 9.90 | 00:00:00 | | 2010-03-18 | 12,103,800 | 9.93 | 9.93 | 9.75 | 9.86 | 00:00:00 | | 2010-03-19 | 17,805,500 | 9.91 | 9.94 | 9.52 | 9.57 | 00:00:00 | | 2010-03-22 | 14,269,700 | 9.51 | 9.89 | 9.45 | 9.87 | 00:00:00 | | 2010-03-23 | 14,926,700 | 9.92 | 10.12 | 9.79 | 10.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
