Mail

XRX - Xerox Holdings Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 17, 2020	37.37	37.48	37.00	37.33	37.33	2,329,000
Jan. 16, 2020	36.93	37.32	36.93	37.29	37.29	1,281,300
Jan. 15, 2020	36.68	37.27	36.54	36.72	36.72	1,487,600
Jan. 14, 2020	37.13	37.18	36.46	36.78	36.78	1,673,400
Jan. 13, 2020	36.73	37.08	36.08	37.04	37.04	1,840,200
Jan. 10, 2020	36.67	37.00	36.35	36.65	36.65	1,908,900
Jan. 09, 2020	36.06	36.62	35.86	36.60	36.60	2,060,900
Jan. 08, 2020	35.91	36.03	35.55	35.93	35.93	1,345,400
Jan. 07, 2020	36.05	36.26	35.82	35.95	35.95	1,533,100
Jan. 06, 2020	36.09	36.25	35.80	35.90	35.90	1,199,200
Jan. 03, 2020	36.30	36.78	36.03	36.45	36.45	1,042,600
Jan. 02, 2020	37.09	37.17	36.26	36.93	36.93	1,581,300
Dec. 31, 2019	36.78	37.07	36.73	36.87	36.87	1,380,100
Dec. 30, 2019	37.13	37.21	36.69	36.90	36.90	1,083,600
Dec. 30, 2019	0.25 Dividend
Dec. 27, 2019	37.55	37.73	37.19	37.31	37.06	1,163,800
Dec. 26, 2019	37.30	37.62	37.30	37.48	37.23	776,800
Dec. 24, 2019	37.42	37.52	37.28	37.37	37.12	416,600
Dec. 23, 2019	37.31	37.51	37.25	37.35	37.10	1,187,900
Dec. 20, 2019	37.20	37.56	37.10	37.35	37.10	4,772,600
Dec. 19, 2019	37.41	37.69	36.99	37.03	36.78	2,187,100
Dec. 18, 2019	36.93	37.67	36.86	37.29	37.04	2,722,000
Dec. 17, 2019	37.07	37.26	36.96	37.08	36.83	2,560,600
Dec. 16, 2019	37.04	37.27	36.79	36.81	36.56	1,960,700
Dec. 13, 2019	37.00	37.36	36.30	36.84	36.59	1,781,800
Dec. 12, 2019	36.31	37.18	36.31	37.12	36.87	2,070,400
Dec. 11, 2019	36.65	36.87	36.24	36.52	36.28	1,766,100
Dec. 10, 2019	37.20	37.39	36.64	36.76	36.51	3,814,500
Dec. 09, 2019	37.85	38.08	37.19	37.31	37.06	2,851,900
Dec. 06, 2019	38.00	38.47	37.70	37.77	37.52	1,826,100
Dec. 05, 2019	38.43	38.61	37.78	37.82	37.57	2,357,400
Dec. 04, 2019	38.33	38.80	38.29	38.35	38.09	1,470,000
Dec. 03, 2019	38.02	38.34	37.34	38.25	37.99	3,213,300
Dec. 02, 2019	38.95	39.03	38.38	38.50	38.24	1,421,400
Nov. 29, 2019	38.66	39.18	38.63	38.93	38.67	1,137,800
Nov. 27, 2019	38.46	38.86	38.20	38.80	38.54	1,301,100
Nov. 26, 2019	38.65	38.84	38.28	38.30	38.04	2,688,000
Nov. 25, 2019	39.15	39.15	38.45	38.76	38.50	2,834,300
Nov. 22, 2019	38.69	39.29	38.51	39.06	38.80	1,526,000
Nov. 21, 2019	38.44	38.95	38.24	38.69	38.43	2,160,800
Nov. 20, 2019	38.37	38.62	38.06	38.30	38.04	2,484,500
Nov. 19, 2019	39.37	39.47	38.48	38.69	38.43	3,022,400
Nov. 18, 2019	38.56	39.43	38.46	39.30	39.04	2,242,600
Nov. 15, 2019	39.03	39.20	38.55	38.94	38.68	2,276,700
Nov. 14, 2019	37.80	38.95	37.75	38.65	38.39	3,367,900
Nov. 13, 2019	37.30	37.78	37.15	37.60	37.35	1,550,800
Nov. 12, 2019	38.42	38.42	37.17	37.45	37.20	3,256,300
Nov. 11, 2019	38.54	39.20	37.89	38.36	38.10	2,061,600
Nov. 08, 2019	37.59	39.38	37.31	38.85	38.59	4,746,700
Nov. 07, 2019	38.03	38.55	37.23	37.31	37.06	5,836,400
Nov. 06, 2019	36.37	38.00	36.10	37.66	37.41	10,863,300
Nov. 05, 2019	36.50	36.99	36.05	36.37	36.13	3,266,600
Nov. 04, 2019	33.44	34.80	33.20	34.67	34.44	1,910,700
Nov. 01, 2019	34.04	34.07	33.43	33.48	33.26	1,918,900
Oct. 31, 2019	34.13	34.24	33.70	33.93	33.70	2,902,600
Oct. 30, 2019	34.03	34.72	33.44	34.12	33.89	2,913,700
Oct. 29, 2019	32.81	35.86	32.81	34.42	34.19	6,324,300
Oct. 28, 2019	30.72	31.02	30.62	30.79	30.58	1,423,200
Oct. 25, 2019	30.28	30.70	30.25	30.51	30.31	1,440,700
Oct. 24, 2019	30.84	30.99	30.29	30.38	30.18	1,101,700
Oct. 23, 2019	30.10	30.73	29.93	30.68	30.47	1,517,400
Oct. 22, 2019	29.94	30.51	29.83	30.36	30.16	1,167,000
Oct. 21, 2019	29.98	30.32	29.90	29.96	29.76	1,133,600
Oct. 18, 2019	29.42	29.98	29.42	29.80	29.60	1,558,500
Oct. 17, 2019	29.54	29.68	29.34	29.57	29.37	723,500
Oct. 16, 2019	29.73	29.98	29.36	29.45	29.25	1,527,100
Oct. 15, 2019	29.33	30.06	29.30	29.84	29.64	1,295,600
Oct. 14, 2019	29.35	29.41	29.05	29.26	29.06	1,281,700
Oct. 11, 2019	29.23	29.80	29.12	29.41	29.21	1,987,700
Oct. 10, 2019	28.75	29.23	28.73	28.82	28.63	1,221,600
Oct. 09, 2019	28.59	28.94	28.35	28.76	28.57	1,214,300
Oct. 08, 2019	29.51	29.66	28.29	28.31	28.12	2,070,000
Oct. 07, 2019	29.46	30.11	29.33	29.83	29.63	1,906,000
Oct. 04, 2019	29.44	29.68	28.97	29.59	29.39	1,428,400
Oct. 03, 2019	28.89	29.35	28.60	29.33	29.13	1,396,500
Oct. 02, 2019	29.17	29.29	28.64	28.97	28.78	1,493,100
Oct. 01, 2019	30.17	30.61	29.47	29.47	29.27	1,919,600
Sep. 30, 2019	30.39	30.71	29.89	29.91	29.71	2,227,200
Sep. 27, 2019	30.37	30.81	30.24	30.33	30.13	1,813,600
Sep. 27, 2019	0.25 Dividend
Sep. 26, 2019	30.00	30.40	29.61	30.39	29.94	2,879,300
Sep. 25, 2019	29.58	30.15	29.58	30.00	29.55	1,010,600
Sep. 24, 2019	29.98	30.19	29.34	29.51	29.07	1,399,900
Sep. 23, 2019	29.57	30.15	29.39	29.83	29.39	1,763,900
Sep. 20, 2019	30.40	30.65	29.63	29.64	29.20	3,137,800
Sep. 19, 2019	30.71	30.87	30.15	30.20	29.75	1,245,800
Sep. 18, 2019	30.76	30.76	30.13	30.58	30.13	1,288,000
Sep. 17, 2019	30.72	30.85	30.25	30.73	30.27	1,011,400
Sep. 16, 2019	30.69	31.10	30.40	31.06	30.60	1,265,900
Sep. 13, 2019	30.62	31.04	30.54	30.82	30.36	1,368,000
Sep. 12, 2019	31.11	31.36	30.11	30.47	30.02	2,400,200
Sep. 11, 2019	31.26	31.49	30.46	31.23	30.77	1,705,000
Sep. 10, 2019	31.38	31.62	31.14	31.30	30.83	2,014,300
Sep. 09, 2019	30.10	31.56	30.09	31.30	30.83	2,916,900
Sep. 06, 2019	29.78	30.15	29.68	29.85	29.41	1,493,600
Sep. 05, 2019	29.63	30.26	29.63	29.85	29.41	1,774,700
Sep. 04, 2019	29.40	29.74	29.08	29.31	28.87	1,405,400
Sep. 03, 2019	28.60	29.21	28.54	29.11	28.68	2,431,400
Aug. 30, 2019	29.11	29.44	28.83	28.99	28.56	2,053,600
Aug. 29, 2019	28.24	28.91	28.24	28.79	28.36	1,505,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...