Canada markets closed

Xerox Holdings Corporation (XRX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.00-0.18 (-1.27%)
At close: 04:00PM EDT
14.11 +0.11 (+0.79%)
After hours: 05:31PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202414.1814.4013.9714.0014.002,665,469
Apr 25, 202414.2114.4914.0814.1814.183,045,400
Apr 24, 202414.8014.8014.2314.3814.385,311,900
Apr 23, 202414.6015.2014.0414.7614.7610,610,100
Apr 22, 202416.4416.7716.3116.4216.422,153,500
Apr 19, 202416.0916.5316.0716.4416.441,400,500
Apr 18, 202416.3016.5516.1616.1816.181,607,300
Apr 17, 202416.3816.4316.1016.1916.191,817,500
Apr 16, 202416.3816.4916.0516.2116.211,556,500
Apr 15, 202416.8416.9616.3316.3716.371,482,900
Apr 12, 202417.1817.1816.7716.8516.852,065,900
Apr 11, 202417.0817.3216.8917.2417.242,783,800
Apr 10, 202417.0017.2016.7016.8916.892,624,700
Apr 09, 202417.1817.4416.9017.4317.432,328,400
Apr 08, 202417.5017.7517.1417.2317.232,933,700
Apr 05, 202417.4817.5317.2117.2817.281,189,500
Apr 04, 202418.1618.1817.4217.5117.511,855,400
Apr 03, 202417.7618.0417.5617.8917.892,333,000
Apr 02, 202417.6417.8517.6017.7717.773,881,700
Apr 01, 202418.0018.0017.5317.8017.801,444,700
Mar 28, 202417.7317.9517.7017.9017.902,271,500
Mar 27, 202417.5917.7917.4617.7517.751,629,700
Mar 27, 20240.25 Dividend
Mar 26, 202417.6917.9217.5917.6717.422,209,600
Mar 25, 202417.0517.5816.9917.5017.251,603,900
Mar 22, 202417.2017.2916.9917.0216.781,504,600
Mar 21, 202417.3617.4616.9517.0716.833,192,800
Mar 20, 202416.7517.2916.7517.2917.053,351,100
Mar 19, 202416.4216.8816.3016.8216.581,852,700
Mar 18, 202416.3516.8316.3216.4716.241,954,400
Mar 15, 202416.5016.7516.3016.4416.216,199,200
Mar 14, 202416.8816.8816.3716.6016.372,848,800
Mar 13, 202416.9217.0616.7616.8516.612,180,000
Mar 12, 202416.9517.0116.5316.9116.672,721,000
Mar 11, 202416.6316.9516.5816.8716.632,382,500
Mar 08, 202416.8617.1016.6416.7016.463,478,700
Mar 07, 202416.7817.2516.5516.7616.528,729,600
Mar 06, 202417.1717.8216.6116.6716.438,820,600
Mar 05, 202418.9019.1118.6718.7918.521,290,400
Mar 04, 202419.2419.4818.9819.0618.791,322,000
Mar 01, 202418.7819.3418.6119.2919.021,440,500
Feb 29, 202419.0019.0118.5118.6518.392,053,700
Feb 28, 202418.6819.0318.6218.7618.491,293,900
Feb 27, 202418.9019.0318.5218.8018.531,285,200
Feb 26, 202418.4218.9918.4218.8218.551,240,000
Feb 23, 202418.7218.7618.4218.4818.221,249,200
Feb 22, 202418.6819.0318.5618.7218.461,405,500
Feb 21, 202418.5918.7318.4018.6118.351,136,300
Feb 20, 202418.3318.8218.2718.8118.541,202,100
Feb 16, 202418.8118.8318.5218.5918.33997,500
Feb 15, 202418.4118.9218.4118.9018.631,228,700
Feb 14, 202418.3018.3917.9518.2718.011,090,000
Feb 13, 202418.2518.3417.8218.0017.751,524,600
Feb 12, 202418.4918.8218.4918.7518.481,474,800
Feb 09, 202418.5018.6218.2318.4818.221,257,800
Feb 08, 202417.9318.5217.6818.4818.222,016,700
Feb 07, 202418.4718.5017.8917.9817.731,259,900
Feb 06, 202417.8018.6617.8018.4818.221,566,500
Feb 05, 202417.9718.0517.6817.7917.541,119,100
Feb 02, 202418.2818.3917.8318.2517.991,432,800
Feb 01, 202418.5818.7018.2818.5418.281,409,100
Jan 31, 202418.9719.2518.4118.4618.201,738,000
Jan 30, 202419.6019.7818.9319.0518.782,320,900
Jan 29, 202419.1219.6218.8119.6119.332,544,700
Jan 26, 202418.1719.1418.1619.0518.784,738,700
Jan 25, 202415.3518.8315.3218.1517.898,771,400
Jan 24, 202416.7916.8816.4216.4416.212,246,300
Jan 23, 202416.7016.8916.5216.6416.403,286,300
Jan 22, 202416.1916.7616.1816.6316.392,809,500
Jan 19, 202415.9516.1615.7216.0915.861,424,500
Jan 18, 202415.7415.8615.5515.8415.621,381,900
Jan 17, 202415.8115.8815.5015.6215.401,651,500
Jan 16, 202415.9116.2315.7116.1015.871,500,000
Jan 12, 202416.1916.3015.9116.0615.831,541,500
Jan 11, 202416.1316.1315.6616.0715.841,631,900
Jan 10, 202416.1716.3015.9516.2316.001,850,800
Jan 09, 202416.3116.5916.2316.2516.021,539,700
Jan 08, 202416.3216.8616.3016.5916.361,758,100
Jan 05, 202416.4116.7816.2616.3216.091,793,000
Jan 04, 202415.9616.6415.8516.5716.342,422,300
Jan 03, 202417.6917.6915.6915.8415.624,622,000
Jan 02, 202418.1518.2017.8818.0317.772,006,800
Dec 29, 202318.6118.6118.1318.3318.071,692,400
Dec 28, 202318.6118.6818.5218.5818.321,152,200
Dec 28, 20230.25 Dividend
Dec 27, 202318.9119.0018.8218.9418.431,099,000
Dec 26, 202318.7118.9518.6118.8118.301,154,500
Dec 22, 202318.8418.9018.5618.7018.191,223,100
Dec 21, 202318.5118.7718.3318.7718.261,602,400
Dec 20, 202318.4818.6318.2618.2917.792,143,700
Dec 19, 202318.0818.6818.0818.4717.973,465,900
Dec 18, 202318.2918.6117.8518.0417.554,133,100
Dec 15, 202317.5718.3617.4018.2917.7916,586,200
Dec 14, 202316.9617.8716.9417.5817.104,605,800
Dec 13, 202315.5816.7215.5716.7116.263,119,100
Dec 12, 202315.1415.8215.1115.7115.283,418,700
Dec 11, 202315.0615.4115.0615.1714.762,403,300
Dec 08, 202314.5715.0714.5215.0414.632,229,400
Dec 07, 202314.2014.6914.1914.6114.212,343,300
Dec 06, 202314.2314.3013.9914.0913.711,709,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...