Xerox Corp (NY: XRX )

24.89 USD +0.16 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 24.73 24.93 24.61 24.89 1,619,000 +0.16(+0.65%)
Apr 08, 2021 24.95 25.04 24.56 24.73 1,845,278 -0.27(-1.08%)
Apr 07, 2021 25.14 25.48 24.95 25.00 1,359,911 -0.05(-0.20%)
Apr 06, 2021 24.79 25.08 24.68 25.05 2,145,598 +0.27(+1.09%)
Apr 05, 2021 24.82 25.08 24.55 24.78 1,956,432 +0.19(+0.77%)
Apr 01, 2021 24.42 24.60 24.20 24.59 1,783,400 +0.32(+1.32%)
Mar 31, 2021 24.43 24.57 24.03 24.27 1,735,261 -0.23(-0.94%)
Mar 30, 2021 23.99 24.55 23.99 24.50 1,999,195 +0.25(+1.03%)
Mar 29, 2021 24.82 24.96 24.18 24.25 2,411,047 -0.73(-2.92%)
Mar 26, 2021 24.59 25.03 24.59 24.98 2,504,200 +0.55(+2.25%)
Mar 25, 2021 23.27 24.52 23.21 24.43 2,433,637 +0.95(+4.05%)
Mar 24, 2021 24.00 24.51 23.48 23.48 3,050,607 -0.15(-0.63%)
Mar 23, 2021 24.42 24.88 23.47 23.63 3,970,275 -1.21(-4.87%)
Mar 22, 2021 25.19 25.25 24.53 24.84 2,760,341 +0.05(+0.20%)
Mar 19, 2021 24.68 25.49 24.17 24.79 36,778,500 -0.01(-0.04%)
Mar 18, 2021 25.83 26.17 24.78 24.80 2,836,976 -1.22(-4.69%)
Mar 17, 2021 25.61 26.06 25.45 26.02 2,508,125 +0.40(+1.56%)
Mar 16, 2021 26.13 26.15 25.42 25.62 2,233,085 -0.44(-1.69%)
Mar 15, 2021 26.70 26.94 26.00 26.06 2,554,256 -0.85(-3.16%)
Mar 12, 2021 26.64 26.96 26.54 26.91 1,489,700 +0.33(+1.24%)
Mar 11, 2021 26.58 26.96 26.50 26.58 1,275,188 +0.05(+0.19%)
Mar 10, 2021 26.64 26.74 26.34 26.53 1,447,914 +0.02(+0.08%)
Mar 09, 2021 26.68 26.94 26.32 26.51 2,113,181 -0.19(-0.71%)
Mar 08, 2021 26.25 26.93 26.02 26.70 1,891,261 +0.61(+2.34%)
Mar 05, 2021 25.84 26.22 25.18 26.09 2,272,200 +0.52(+2.03%)
Mar 04, 2021 25.60 25.84 24.95 25.57 3,510,481 -0.05(-0.20%)
Mar 03, 2021 26.03 26.20 25.61 25.62 2,006,657 -0.20(-0.77%)
Mar 02, 2021 25.60 26.12 25.58 25.82 1,889,485 +0.05(+0.19%)
Mar 01, 2021 26.00 26.41 25.67 25.77 2,034,616 +0.29(+1.14%)
Feb 26, 2021 25.34 25.93 25.21 25.48 3,759,600 +0.13(+0.51%)
Feb 25, 2021 25.31 25.79 24.92 25.35 3,828,925 +0.03(+0.12%)
Feb 24, 2021 24.64 25.76 24.62 25.32 2,647,158 +0.67(+2.72%)
Feb 23, 2021 24.22 24.69 23.84 24.65 3,097,753 +0.29(+1.19%)
Feb 22, 2021 23.59 24.37 23.49 24.36 2,899,510 +0.70(+2.96%)
Feb 19, 2021 23.54 23.96 23.38 23.66 2,274,800 +0.36(+1.55%)
Feb 18, 2021 23.20 23.50 23.06 23.30 1,420,230 -0.14(-0.60%)
Feb 17, 2021 23.82 24.02 23.40 23.44 2,281,635 -0.51(-2.13%)
Feb 16, 2021 23.91 24.14 23.83 23.95 1,480,301 +0.24(+1.01%)
Feb 12, 2021 23.40 23.72 23.24 23.71 1,475,700 +0.13(+0.55%)
Feb 11, 2021 23.56 23.86 23.21 23.58 2,623,620 +0.06(+0.26%)
Feb 10, 2021 23.96 24.14 23.40 23.52 1,923,372 -0.42(-1.75%)
Feb 09, 2021 24.24 24.45 23.79 23.94 2,068,367 -0.30(-1.24%)
Feb 08, 2021 23.65 24.36 23.65 24.24 2,622,119 +0.74(+3.15%)
Feb 05, 2021 23.46 23.81 23.29 23.50 2,192,600 +0.33(+1.42%)
Feb 04, 2021 22.80 23.28 22.12 23.17 3,281,080 -0.40(-1.70%)
Feb 03, 2021 22.91 23.90 22.87 23.57 3,353,854 +0.72(+3.15%)
Feb 02, 2021 22.82 23.09 22.62 22.85 2,721,317 +0.26(+1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.