Xerox Corp (NY: XRX )

20.75 USD -0.32 (-1.52%)
Official Closing Price Updated: 7:59 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 20.84 21.11 20.27 20.75 3,820,881 -0.32(-1.52%)
Jan 22, 2021 20.54 21.17 20.54 21.07 2,324,700 -0.28(-1.31%)
Jan 21, 2021 21.02 21.44 20.81 21.35 2,047,943 +0.30(+1.43%)
Jan 20, 2021 21.11 21.17 20.85 21.05 3,011,393 -0.04(-0.19%)
Jan 19, 2021 22.53 22.60 21.06 21.09 3,920,916 -1.40(-6.22%)
Jan 15, 2021 22.83 22.86 22.35 22.49 1,877,100 -0.55(-2.39%)
Jan 14, 2021 23.23 23.27 22.94 23.04 1,572,970 +0.10(+0.44%)
Jan 13, 2021 23.19 23.32 22.83 22.94 2,325,433 -0.28(-1.21%)
Jan 12, 2021 23.57 23.61 23.18 23.22 1,150,652 -0.22(-0.94%)
Jan 11, 2021 23.25 23.52 22.97 23.44 1,101,601 -0.11(-0.47%)
Jan 08, 2021 23.71 23.96 23.27 23.55 1,554,800 -0.03(-0.13%)
Jan 07, 2021 23.54 23.77 23.27 23.58 1,737,451 +0.38(+1.64%)
Jan 06, 2021 23.16 23.63 23.04 23.20 2,276,873 +0.35(+1.53%)
Jan 05, 2021 22.63 23.13 22.44 22.85 1,297,760 +0.39(+1.74%)
Jan 04, 2021 23.30 23.38 22.26 22.46 1,764,908 -0.73(-3.15%)
Dec 31, 2020 23.19 23.19 23.19 1,092,560 +0.30(+1.31%)
Dec 30, 2020 22.66 23.15 22.61 22.89 1,092,560 -0.02(-0.09%)
Dec 29, 2020 23.35 23.43 22.76 22.91 1,488,457 -0.37(-1.59%)
Dec 28, 2020 22.81 23.72 22.74 23.28 1,903,344 +0.70(+3.10%)
Dec 24, 2020 22.91 22.96 22.39 22.58 940,500 -0.20(-0.88%)
Dec 23, 2020 22.66 22.91 22.48 22.78 1,155,896 +0.40(+1.79%)
Dec 22, 2020 22.55 22.74 22.27 22.38 1,650,525 +0.00(+0.00%)
Dec 21, 2020 22.34 22.48 22.03 22.38 2,337,569 -0.48(-2.10%)
Dec 18, 2020 22.97 23.34 22.56 22.86 8,124,000 -0.27(-1.17%)
Dec 17, 2020 23.28 23.29 22.71 23.13 2,297,094 +0.10(+0.43%)
Dec 16, 2020 24.01 24.22 22.92 23.03 2,637,377 -0.73(-3.07%)
Dec 15, 2020 23.07 23.76 22.91 23.76 2,160,508 +1.02(+4.49%)
Dec 14, 2020 23.04 23.17 22.67 22.74 2,569,107 -0.02(-0.09%)
Dec 11, 2020 22.66 22.83 22.29 22.76 2,229,500 -0.10(-0.44%)
Dec 10, 2020 22.60 22.94 22.41 22.86 1,538,722 +0.00(+0.00%)
Dec 09, 2020 22.97 23.12 22.56 22.86 1,678,910 +0.00(+0.00%)
Dec 08, 2020 22.76 23.16 22.71 22.86 1,565,266 -0.12(-0.52%)
Dec 07, 2020 23.23 23.25 22.80 22.98 1,704,672 -0.37(-1.58%)
Dec 04, 2020 23.03 23.48 22.88 23.35 1,827,500 +0.63(+2.77%)
Dec 03, 2020 22.65 23.02 22.42 22.72 1,351,339 +0.06(+0.26%)
Dec 02, 2020 22.34 22.70 21.80 22.66 1,414,312 +0.50(+2.26%)
Dec 01, 2020 22.30 22.50 22.16 22.16 2,724,641 +0.27(+1.23%)
Nov 30, 2020 22.97 23.08 21.79 21.89 3,260,560 -1.33(-5.73%)
Nov 27, 2020 23.32 23.41 23.11 23.22 723,500 -0.16(-0.68%)
Nov 25, 2020 23.28 23.58 23.10 23.38 1,562,000 -0.17(-0.72%)
Nov 24, 2020 23.15 23.75 22.72 23.55 2,419,877 +0.96(+4.25%)
Nov 23, 2020 22.18 22.68 22.05 22.59 1,760,472 +0.68(+3.10%)
Nov 20, 2020 21.76 22.02 21.64 21.91 1,367,100 +0.00(+0.00%)
Nov 19, 2020 21.75 22.17 21.46 21.91 1,615,041 +0.04(+0.18%)
Nov 18, 2020 22.30 22.60 21.86 21.87 2,049,292 -0.29(-1.31%)
Nov 17, 2020 22.25 22.50 21.77 22.16 2,401,518 -0.54(-2.38%)
Nov 16, 2020 22.24 22.81 22.20 22.70 2,732,176 +1.06(+4.90%)
Nov 13, 2020 20.77 21.70 20.72 21.64 2,241,100 +1.23(+6.03%)
Nov 12, 2020 20.83 20.96 19.92 20.41 2,291,324 -0.81(-3.82%)
Nov 11, 2020 21.80 21.94 20.86 21.22 2,135,998 -0.40(-1.85%)
Nov 10, 2020 21.63 21.95 21.03 21.62 3,121,604 +0.12(+0.56%)
Nov 09, 2020 20.72 21.83 20.38 21.50 4,943,638 +2.34(+12.21%)
Nov 06, 2020 19.65 19.74 18.88 19.16 2,888,500 +0.12(+0.63%)
Nov 05, 2020 18.51 19.19 18.48 19.04 2,463,439 +0.79(+4.33%)
Nov 04, 2020 18.68 18.68 17.88 18.25 3,286,605 -0.44(-2.35%)
Nov 03, 2020 18.38 18.84 18.22 18.69 2,337,171 +0.56(+3.09%)
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.