|
 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 | | 2010-03-23 | 14,926,700 | 9.92 | 10.12 | 9.79 | 10.11 | 00:00:00 | | 2010-03-24 | 8,812,800 | 10.04 | 10.06 | 9.85 | 9.86 | 00:00:00 | | 2010-03-25 | 12,810,100 | 9.93 | 9.99 | 9.62 | 9.62 | 00:00:00 | | 2010-03-26 | 7,236,800 | 9.67 | 9.84 | 9.64 | 9.70 | 00:00:00 | | 2010-03-29 | 7,063,400 | 9.65 | 9.75 | 9.63 | 9.73 | 00:00:00 | | 2010-03-30 | 6,246,800 | 9.65 | 9.77 | 9.63 | 9.69 | 00:00:00 | | 2010-03-31 | 11,630,500 | 9.70 | 9.78 | 9.60 | 9.75 | 00:00:00 | | 2010-04-01 | 10,197,200 | 9.81 | 10.00 | 9.78 | 9.99 | 00:00:00 | | 2010-04-05 | 17,407,600 | 10.00 | 10.40 | 9.90 | 10.38 | 00:00:00 | | 2010-04-06 | 11,745,000 | 10.37 | 10.37 | 10.18 | 10.27 | 00:00:00 | | 2010-04-07 | 12,542,600 | 10.19 | 10.29 | 10.00 | 10.16 | 00:00:00 | | 2010-04-08 | 14,986,900 | 10.10 | 10.43 | 9.94 | 10.42 | 00:00:00 | | 2010-04-09 | 14,624,500 | 10.42 | 10.50 | 10.34 | 10.44 | 00:00:00 | | 2010-04-12 | 7,891,500 | 10.51 | 10.55 | 10.41 | 10.49 | 00:00:00 | | 2010-04-13 | 18,826,200 | 10.39 | 10.50 | 10.38 | 10.45 | 00:00:00 | | 2010-04-14 | 12,570,200 | 10.41 | 10.62 | 10.38 | 10.55 | 00:00:00 | | 2010-04-15 | 12,931,700 | 10.55 | 10.55 | 10.40 | 10.49 | 00:00:00 | | 2010-04-16 | 15,697,700 | 10.43 | 10.54 | 10.27 | 10.32 | 00:00:00 | | 2010-04-19 | 24,903,200 | 10.28 | 10.77 | 10.18 | 10.71 | 00:00:00 | | 2010-04-20 | 19,474,400 | 10.74 | 11.07 | 10.56 | 10.74 | 00:00:00 | | 2010-04-21 | 13,640,600 | 10.80 | 10.89 | 10.55 | 10.60 | 00:00:00 | | 2010-04-22 | 14,026,600 | 10.49 | 10.57 | 10.21 | 10.45 | 00:00:00 | | 2010-04-23 | 79,286,000 | 11.30 | 11.72 | 10.78 | 11.32 | 00:00:00 | | 2010-04-26 | 27,920,300 | 11.12 | 11.49 | 11.10 | 11.35 | 00:00:00 | | 2010-04-27 | 24,956,600 | 11.31 | 11.31 | 10.78 | 10.81 | 00:00:00 | | 2010-04-28 | 23,734,300 | 10.88 | 11.22 | 10.75 | 11.10 | 00:00:00 | | 2010-04-29 | 18,561,900 | 11.24 | 11.27 | 10.99 | 11.22 | 00:00:00 | | 2010-04-30 | 18,933,900 | 11.22 | 11.25 | 10.84 | 10.90 | 00:00:00 | | 2010-05-03 | 14,484,700 | 10.99 | 11.14 | 10.81 | 11.05 | 00:00:00 | | 2010-05-04 | 19,725,700 | 10.75 | 10.77 | 10.42 | 10.60 | 00:00:00 | | 2010-05-05 | 21,991,700 | 10.50 | 10.71 | 10.23 | 10.42 | 00:00:00 | | 2010-05-06 | 29,405,300 | 10.36 | 10.44 | 9.11 | 10.04 | 00:00:00 | | 2010-05-07 | 27,134,500 | 10.04 | 10.19 | 9.45 | 9.73 | 00:00:00 | | 2010-05-10 | 26,182,700 | 10.35 | 10.55 | 10.08 | 10.14 | 00:00:00 | | 2010-05-11 | 17,820,800 | 10.13 | 10.36 | 9.94 | 10.10 | 00:00:00 | | 2010-05-12 | 13,612,400 | 10.14 | 10.32 | 10.11 | 10.19 | 00:00:00 | | 2010-05-13 | 19,965,300 | 10.19 | 10.57 | 10.13 | 10.30 | 00:00:00 | | 2010-05-14 | 14,593,800 | 10.21 | 10.35 | 9.90 | 10.02 | 00:00:00 | | 2010-05-17 | 16,102,300 | 10.00 | 10.19 | 9.77 | 10.10 | 00:00:00 | | 2010-05-18 | 17,818,300 | 10.17 | 10.29 | 9.95 | 10.01 | 00:00:00 | | 2010-05-19 | 20,944,600 | 9.91 | 9.99 | 9.56 | 9.59 | 00:00:00 | | 2010-05-20 | 34,845,800 | 9.37 | 9.37 | 8.96 | 9.12 | 00:00:00 | | 2010-05-21 | 17,269,700 | 8.98 | 9.35 | 8.81 | 9.22 | 00:00:00 | | 2010-05-24 | 19,833,400 | 8.93 | 9.24 | 8.82 | 8.95 | 00:00:00 | | 2010-05-25 | 29,407,100 | 8.71 | 9.13 | 8.46 | 9.09 | 00:00:00 | | 2010-05-26 | 20,568,100 | 9.17 | 9.23 | 8.93 | 8.99 | 00:00:00 | | 2010-05-27 | 19,578,800 | 9.23 | 9.48 | 9.06 | 9.46 | 00:00:00 | | 2010-05-28 | 18,944,900 | 9.49 | 9.50 | 9.23 | 9.31 | 00:00:00 | | 2010-06-01 | 25,416,700 | 9.45 | 9.75 | 8.93 | 8.95 | 00:00:00 | | 2010-06-02 | 18,699,800 | 9.01 | 9.22 | 8.88 | 9.22 | 00:00:00 | | 2010-06-03 | 13,380,900 | 9.22 | 9.39 | 9.19 | 9.27 | 00:00:00 | | 2010-06-04 | 17,120,200 | 9.03 | 9.10 | 8.85 | 8.88 | 00:00:00 | | 2010-06-07 | 20,142,500 | 8.89 | 8.96 | 8.60 | 8.62 | 00:00:00 | | 2010-06-08 | 24,513,100 | 8.65 | 8.67 | 8.31 | 8.56 | 00:00:00 | | 2010-06-09 | 28,991,600 | 8.60 | 8.80 | 8.41 | 8.49 | 00:00:00 | | 2010-06-10 | 32,427,800 | 8.61 | 9.06 | 8.61 | 9.02 | 00:00:00 | | 2010-06-11 | 15,938,100 | 8.94 | 9.12 | 8.84 | 9.02 | 00:00:00 | | 2010-06-14 | 11,790,500 | 9.11 | 9.36 | 9.06 | 9.15 | 00:00:00 | | 2010-06-15 | 14,166,000 | 9.19 | 9.47 | 9.16 | 9.46 | 00:00:00 | | 2010-06-16 | 8,740,800 | 9.39 | 9.51 | 9.35 | 9.44 | 00:00:00 | | 2010-06-17 | 11,495,000 | 9.52 | 9.58 | 9.34 | 9.46 | 00:00:00 | | 2010-06-18 | 13,231,600 | 9.45 | 9.59 | 9.37 | 9.43 | 00:00:00 | | 2010-06-21 | 12,347,400 | 9.61 | 9.76 | 9.24 | 9.35 | 00:00:00 | | 2010-06-22 | 12,627,700 | 9.36 | 9.44 | 9.11 | 9.13 | 00:00:00 | | 2010-06-23 | 13,157,100 | 9.14 | 9.24 | 8.95 | 9.02 | 00:00:00 | | 2010-06-24 | 10,426,200 | 9.00 | 9.00 | 8.70 | 8.77 | 00:00:00 | | 2010-06-25 | 15,664,400 | 8.81 | 8.84 | 8.60 | 8.74 | 00:00:00 | | 2010-06-28 | 8,719,700 | 8.71 | 8.81 | 8.62 | 8.71 | 00:00:00 | | 2010-06-29 | 14,823,200 | 8.60 | 8.60 | 8.26 | 8.34 | 00:00:00 | | 2010-06-30 | 35,367,600 | 8.30 | 8.32 | 7.93 | 8.04 | 00:00:00 | | 2010-07-01 | 36,023,800 | 8.06 | 8.15 | 7.67 | 7.97 | 00:00:00 | | 2010-07-02 | 17,217,700 | 7.96 | 8.06 | 7.87 | 7.99 | 00:00:00 | | 2010-07-06 | 17,284,100 | 8.09 | 8.20 | 7.83 | 7.91 | 00:00:00 | | 2010-07-07 | 19,309,900 | 7.91 | 8.14 | 7.89 | 8.12 | 00:00:00 | | 2010-07-08 | 19,480,500 | 8.21 | 8.22 | 8.07 | 8.17 | 00:00:00 | | 2010-07-09 | 17,022,000 | 8.19 | 8.28 | 8.11 | 8.22 | 00:00:00 | | 2010-07-12 | 16,196,000 | 8.24 | 8.45 | 8.22 | 8.40 | 00:00:00 | | 2010-07-13 | 14,523,700 | 8.50 | 8.72 | 8.50 | 8.63 | 00:00:00 | | 2010-07-14 | 14,444,200 | 8.61 | 8.71 | 8.47 | 8.61 | 00:00:00 | | 2010-07-15 | 12,069,700 | 8.60 | 8.67 | 8.39 | 8.61 | 00:00:00 | | 2010-07-16 | 13,624,800 | 8.58 | 8.60 | 8.23 | 8.30 | 00:00:00 | | 2010-07-19 | 11,034,400 | 8.33 | 8.48 | 8.25 | 8.44 | 00:00:00 | | 2010-07-20 | 19,328,200 | 8.27 | 8.50 | 8.08 | 8.47 | 00:00:00 | | 2010-07-21 | 19,366,800 | 8.53 | 8.66 | 8.30 | 8.41 | 00:00:00 | | 2010-07-22 | 32,859,100 | 8.82 | 9.34 | 8.82 | 9.03 | 00:00:00 | | 2010-07-23 | 20,491,100 | 8.97 | 9.26 | 8.86 | 9.25 | 00:00:00 | | 2010-07-26 | 22,460,600 | 9.33 | 9.53 | 9.15 | 9.53 | 00:00:00 | | 2010-07-27 | 25,333,100 | 9.59 | 9.71 | 9.47 | 9.57 | 00:00:00 | | 2010-07-28 | 15,056,800 | 9.57 | 9.60 | 9.36 | 9.52 | 00:00:00 | | 2010-07-29 | 22,283,100 | 9.55 | 9.70 | 9.55 | 9.63 | 00:00:00 | | 2010-07-30 | 19,700,100 | 9.51 | 9.86 | 9.47 | 9.74 | 00:00:00 | | 2010-08-02 | 18,535,200 | 9.74 | 9.99 | 9.65 | 9.82 | 00:00:00 | | 2010-08-03 | 15,738,400 | 9.80 | 9.85 | 9.52 | 9.65 | 00:00:00 | | 2010-08-04 | 12,500,000 | 9.71 | 9.77 | 9.57 | 9.74 | 00:00:00 | | 2010-08-05 | 9,452,500 | 9.69 | 9.69 | 9.50 | 9.64 | 00:00:00 | | 2010-08-06 | 8,784,100 | 9.51 | 9.62 | 9.34 | 9.59 | 00:00:00 | | 2010-08-09 | 9,222,900 | 9.63 | 9.81 | 9.63 | 9.75 | 00:00:00 | | 2010-08-10 | 14,720,600 | 9.66 | 9.72 | 9.38 | 9.62 | 00:00:00 | | 2010-08-11 | 17,406,600 | 9.43 | 9.48 | 9.17 | 9.27 | 00:00:00 | | 2010-08-12 | 13,082,300 | 9.17 | 9.17 | 8.94 | 9.10 | 00:00:00 | | 2010-08-13 | 8,902,600 | 9.05 | 9.22 | 8.98 | 9.01 | 00:00:00 | | 2010-08-16 | 6,500,100 | 8.95 | 9.05 | 8.88 | 9.02 | 00:00:00 | | 2010-08-17 | 9,748,900 | 9.05 | 9.34 | 9.04 | 9.24 | 00:00:00 | | 2010-08-18 | 10,465,700 | 9.26 | 9.33 | 9.16 | 9.26 | 00:00:00 | | 2010-08-19 | 6,174,700 | 9.20 | 9.26 | 8.85 | 9.05 | 00:00:00 | | 2010-08-20 | 9,802,600 | 8.91 | 9.07 | 8.85 | 8.97 | 00:00:00 | | 2010-08-23 | 9,504,400 | 9.03 | 9.03 | 8.80 | 8.80 | 00:00:00 | | 2010-08-24 | 20,677,800 | 8.67 | 8.67 | 8.37 | 8.46 | 00:00:00 | | 2010-08-25 | 11,257,800 | 8.40 | 8.64 | 8.32 | 8.59 | 00:00:00 | | 2010-08-26 | 13,157,800 | 8.65 | 8.77 | 8.43 | 8.47 | 00:00:00 | | 2010-08-27 | 14,611,600 | 8.52 | 8.66 | 8.32 | 8.64 | 00:00:00 | | 2010-08-30 | 8,007,000 | 8.60 | 8.72 | 8.45 | 8.46 | 00:00:00 | | 2010-08-31 | 13,390,300 | 8.43 | 8.53 | 8.32 | 8.45 | 00:00:00 | | 2010-09-01 | 11,193,500 | 8.60 | 8.87 | 8.59 | 8.82 | 00:00:00 | | 2010-09-02 | 7,982,700 | 8.83 | 8.96 | 8.63 | 8.93 | 00:00:00 | | 2010-09-03 | 10,635,600 | 9.05 | 9.20 | 8.96 | 9.09 | 00:00:00 | | 2010-09-07 | 5,385,800 | 9.05 | 9.08 | 8.88 | 8.90 | 00:00:00 | | 2010-09-08 | 8,197,700 | 8.97 | 9.00 | 8.90 | 8.95 | 00:00:00 | | 2010-09-09 | 10,406,900 | 9.07 | 9.21 | 9.01 | 9.14 | 00:00:00 | | 2010-09-10 | 9,972,300 | 9.17 | 9.30 | 9.09 | 9.11 | 00:00:00 | | 2010-09-13 | 26,878,600 | 9.80 | 9.99 | 9.58 | 9.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
