TR4DER - Xerox Corporation [XRX] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-09-13	26,878,600	9.80	9.99	9.58	9.81	00:00:00
2010-09-14	16,116,100	9.82	9.89	9.60	9.60	00:00:00
2010-09-15	12,530,000	9.65	9.85	9.59	9.75	00:00:00
2010-09-16	27,692,500	9.77	10.23	9.73	10.05	00:00:00
2010-09-17	18,305,400	10.15	10.18	9.96	10.10	00:00:00
2010-09-20	14,620,700	10.22	10.42	10.07	10.36	00:00:00
2010-09-21	14,023,800	10.40	10.42	10.15	10.27	00:00:00
2010-09-22	8,955,800	10.27	10.31	10.13	10.20	00:00:00
2010-09-23	10,771,600	10.12	10.42	10.07	10.16	00:00:00
2010-09-24	12,762,300	10.37	10.63	10.35	10.52	00:00:00
2010-09-27	12,530,900	10.50	10.56	10.39	10.52	00:00:00
2010-09-28	11,331,600	10.50	10.60	10.25	10.55	00:00:00
2010-09-29	14,960,200	10.55	10.64	10.23	10.29	00:00:00
2010-09-30	11,669,800	10.40	10.57	10.22	10.35	00:00:00
2010-10-01	9,815,400	10.41	10.52	10.30	10.50	00:00:00
2010-10-04	9,276,500	10.45	10.64	10.32	10.44	00:00:00
2010-10-05	13,811,100	10.53	10.78	10.52	10.72	00:00:00
2010-10-06	9,645,000	10.70	10.81	10.60	10.74	00:00:00
2010-10-07	12,107,500	10.79	10.83	10.61	10.74	00:00:00
2010-10-08	13,179,100	10.76	11.06	10.72	10.95	00:00:00
2010-10-11	13,997,700	10.98	11.21	10.97	11.04	00:00:00
2010-10-12	10,692,000	11.00	11.18	10.91	11.16	00:00:00
2010-10-13	11,987,800	11.25	11.28	11.07	11.08	00:00:00
2010-10-14	12,464,800	11.06	11.12	10.90	11.03	00:00:00
2010-10-15	11,325,100	11.08	11.17	10.95	11.06	00:00:00
2010-10-18	11,399,300	11.05	11.26	11.01	11.22	00:00:00
2010-10-19	12,946,200	11.08	11.14	10.81	10.94	00:00:00
2010-10-20	19,822,300	10.98	11.30	10.94	11.09	00:00:00
2010-10-21	20,668,200	11.33	11.39	11.04	11.21	00:00:00
2010-10-22	14,995,300	11.25	11.44	11.17	11.42	00:00:00
2010-10-25	15,211,400	11.44	11.73	11.42	11.60	00:00:00
2010-10-26	19,450,600	11.59	11.59	11.28	11.49	00:00:00
2010-10-27	10,673,800	11.41	11.59	11.30	11.55	00:00:00
2010-10-28	11,748,000	11.64	11.73	11.40	11.68	00:00:00
2010-10-29	8,454,700	11.63	11.70	11.55	11.70	00:00:00
2010-11-01	10,026,000	11.74	11.90	11.52	11.61	00:00:00
2010-11-02	5,919,700	11.74	11.85	11.68	11.72	00:00:00
2010-11-03	11,274,800	11.72	11.80	11.52	11.70	00:00:00
2010-11-04	9,945,400	11.86	11.96	11.82	11.93	00:00:00
2010-11-05	6,123,700	11.90	11.95	11.82	11.90	00:00:00
2010-11-08	11,687,200	11.80	11.88	11.66	11.73	00:00:00
2010-11-09	10,303,300	11.77	11.95	11.70	11.77	00:00:00
2010-11-10	13,021,500	11.76	11.80	11.46	11.57	00:00:00
2010-11-11	19,616,500	11.53	11.54	11.10	11.44	00:00:00
2010-11-12	16,438,200	11.34	11.44	11.13	11.29	00:00:00
2010-11-15	11,425,300	11.30	11.48	11.24	11.31	00:00:00
2010-11-16	11,745,600	11.20	11.25	10.95	11.03	00:00:00
2010-11-17	11,233,400	11.01	11.19	10.95	11.14	00:00:00
2010-11-18	15,766,300	11.29	11.65	11.29	11.61	00:00:00
2010-11-19	9,282,000	11.59	11.74	11.46	11.68	00:00:00
2010-11-22	6,568,500	11.59	11.75	11.50	11.72	00:00:00
2010-11-23	9,733,700	11.55	11.60	11.33	11.50	00:00:00
2010-11-24	5,376,100	11.63	11.80	11.59	11.80	00:00:00
2010-11-26	2,473,900	11.73	11.80	11.64	11.76	00:00:00
2010-11-29	9,961,400	11.65	11.68	11.39	11.60	00:00:00
2010-11-30	8,475,700	11.49	11.59	11.40	11.46	00:00:00
2010-12-01	13,229,400	11.63	11.90	11.57	11.76	00:00:00
2010-12-02	16,227,900	11.73	11.86	11.67	11.77	00:00:00
2010-12-03	6,551,000	11.74	11.90	11.71	11.83	00:00:00
2010-12-06	4,975,600	11.80	11.86	11.72	11.80	00:00:00
2010-12-07	6,262,200	11.93	11.97	11.83	11.86	00:00:00
2010-12-08	8,195,200	11.87	11.93	11.73	11.92	00:00:00
2010-12-09	12,303,200	11.97	12.05	11.90	12.01	00:00:00
2010-12-10	7,325,100	12.02	12.06	11.93	12.00	00:00:00
2010-12-13	6,389,700	12.05	12.08	11.92	11.92	00:00:00
2010-12-14	8,332,600	11.91	11.97	11.83	11.90	00:00:00
2010-12-15	11,022,600	11.84	11.88	11.59	11.60	00:00:00
2010-12-16	8,078,600	11.61	11.85	11.58	11.81	00:00:00
2010-12-17	9,914,700	11.80	11.86	11.69	11.75	00:00:00
2010-12-20	8,553,100	11.75	11.86	11.71	11.80	00:00:00
2010-12-21	6,138,900	11.86	11.92	11.79	11.89	00:00:00
2010-12-22	9,145,900	11.88	11.89	11.69	11.76	00:00:00
2010-12-23	3,497,200	11.74	11.78	11.63	11.69	00:00:00
2010-12-27	4,908,600	11.63	11.68	11.58	11.63	00:00:00
2010-12-28	7,398,300	11.66	11.67	11.46	11.58	00:00:00
2010-12-29	6,027,400	11.56	11.74	11.52	11.62	00:00:00
2010-12-30	6,065,800	11.59	11.62	11.47	11.48	00:00:00
2010-12-31	4,986,100	11.46	11.60	11.44	11.52	00:00:00
2011-01-03	10,434,000	11.62	11.77	11.54	11.71	00:00:00
2011-01-04	12,841,100	11.79	11.79	11.39	11.40	00:00:00
2011-01-05	6,724,700	11.37	11.51	11.33	11.46	00:00:00
2011-01-06	7,129,900	11.49	11.54	11.37	11.46	00:00:00
2011-01-07	8,772,600	11.46	11.52	11.30	11.30	00:00:00
2011-01-10	7,223,000	11.25	11.47	11.22	11.41	00:00:00
2011-01-11	9,978,000	11.45	11.56	11.42	11.48	00:00:00
2011-01-12	6,739,300	11.56	11.56	11.45	11.53	00:00:00
2011-01-13	9,124,200	11.55	11.55	11.27	11.32	00:00:00
2011-01-14	8,546,200	11.32	11.65	11.26	11.62	00:00:00
2011-01-18	6,511,800	11.64	11.71	11.52	11.69	00:00:00
2011-01-19	6,942,900	11.70	11.73	11.50	11.54	00:00:00
2011-01-20	12,712,200	11.49	11.51	11.14	11.15	00:00:00
2011-01-21	11,997,200	11.27	11.30	10.97	11.14	00:00:00
2011-01-24	8,118,100	11.18	11.30	11.09	11.23	00:00:00
2011-01-25	11,146,000	11.21	11.43	11.15	11.40	00:00:00
2011-01-26	63,938,700	10.52	10.80	10.30	10.53	00:00:00
2011-01-27	29,585,700	10.60	10.85	10.48	10.79	00:00:00
2011-01-28	30,411,400	10.80	10.87	10.51	10.55	00:00:00
2011-01-31	15,533,800	10.57	10.65	10.48	10.62	00:00:00
2011-02-01	14,849,400	10.70	10.88	10.66	10.88	00:00:00
2011-02-02	7,993,200	10.76	10.93	10.65	10.86	00:00:00
2011-02-03	11,004,000	10.85	10.93	10.79	10.91	00:00:00
2011-02-04	11,274,100	10.92	10.93	10.81	10.85	00:00:00
2011-02-07	9,618,900	10.91	10.99	10.84	10.88	00:00:00
2011-02-08	15,933,600	10.86	10.94	10.81	10.85	00:00:00
2011-02-09	15,686,000	10.82	10.94	10.75	10.89	00:00:00
2011-02-10	11,110,000	10.79	10.86	10.69	10.84	00:00:00
2011-02-11	13,818,300	10.78	11.00	10.75	10.97	00:00:00
2011-02-14	10,887,700	10.94	11.14	10.83	11.03	00:00:00
2011-02-15	8,804,800	11.00	11.10	10.98	11.07	00:00:00
2011-02-16	15,900,300	11.09	11.37	11.07	11.37	00:00:00
2011-02-17	12,534,600	11.35	11.50	11.28	11.37	00:00:00
2011-02-18	7,003,100	11.39	11.45	11.27	11.32	00:00:00
2011-02-22	14,486,900	11.19	11.24	10.83	10.87	00:00:00
2011-02-23	18,698,400	10.86	10.88	10.56	10.68	00:00:00
2011-02-24	10,782,900	10.70	10.76	10.53	10.61	00:00:00
2011-02-25	9,098,600	10.69	10.75	10.60	10.72	00:00:00
2011-02-28	11,361,400	10.77	10.81	10.60	10.75	00:00:00
2011-03-01	13,489,800	10.73	10.86	10.58	10.62	00:00:00
2011-03-02	10,656,100	10.62	10.73	10.46	10.54	00:00:00
2011-03-03	7,785,000	10.73	10.81	10.61	10.67	00:00:00
2011-03-04	8,068,600	10.60	10.69	10.40	10.49	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>