XRX - Xerox Holdings Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 202037.3737.4837.0037.3337.332,329,000
Jan. 16, 202036.9337.3236.9337.2937.291,281,300
Jan. 15, 202036.6837.2736.5436.7236.721,487,600
Jan. 14, 202037.1337.1836.4636.7836.781,673,400
Jan. 13, 202036.7337.0836.0837.0437.041,840,200
Jan. 10, 202036.6737.0036.3536.6536.651,908,900
Jan. 09, 202036.0636.6235.8636.6036.602,060,900
Jan. 08, 202035.9136.0335.5535.9335.931,345,400
Jan. 07, 202036.0536.2635.8235.9535.951,533,100
Jan. 06, 202036.0936.2535.8035.9035.901,199,200
Jan. 03, 202036.3036.7836.0336.4536.451,042,600
Jan. 02, 202037.0937.1736.2636.9336.931,581,300
Dec. 31, 201936.7837.0736.7336.8736.871,380,100
Dec. 30, 201937.1337.2136.6936.9036.901,083,600
Dec. 30, 20190.25 Dividend
Dec. 27, 201937.5537.7337.1937.3137.061,163,800
Dec. 26, 201937.3037.6237.3037.4837.23776,800
Dec. 24, 201937.4237.5237.2837.3737.12416,600
Dec. 23, 201937.3137.5137.2537.3537.101,187,900
Dec. 20, 201937.2037.5637.1037.3537.104,772,600
Dec. 19, 201937.4137.6936.9937.0336.782,187,100
Dec. 18, 201936.9337.6736.8637.2937.042,722,000
Dec. 17, 201937.0737.2636.9637.0836.832,560,600
Dec. 16, 201937.0437.2736.7936.8136.561,960,700
Dec. 13, 201937.0037.3636.3036.8436.591,781,800
Dec. 12, 201936.3137.1836.3137.1236.872,070,400
Dec. 11, 201936.6536.8736.2436.5236.281,766,100
Dec. 10, 201937.2037.3936.6436.7636.513,814,500
Dec. 09, 201937.8538.0837.1937.3137.062,851,900
Dec. 06, 201938.0038.4737.7037.7737.521,826,100
Dec. 05, 201938.4338.6137.7837.8237.572,357,400
Dec. 04, 201938.3338.8038.2938.3538.091,470,000
Dec. 03, 201938.0238.3437.3438.2537.993,213,300
Dec. 02, 201938.9539.0338.3838.5038.241,421,400
Nov. 29, 201938.6639.1838.6338.9338.671,137,800
Nov. 27, 201938.4638.8638.2038.8038.541,301,100
Nov. 26, 201938.6538.8438.2838.3038.042,688,000
Nov. 25, 201939.1539.1538.4538.7638.502,834,300
Nov. 22, 201938.6939.2938.5139.0638.801,526,000
Nov. 21, 201938.4438.9538.2438.6938.432,160,800
Nov. 20, 201938.3738.6238.0638.3038.042,484,500
Nov. 19, 201939.3739.4738.4838.6938.433,022,400
Nov. 18, 201938.5639.4338.4639.3039.042,242,600
Nov. 15, 201939.0339.2038.5538.9438.682,276,700
Nov. 14, 201937.8038.9537.7538.6538.393,367,900
Nov. 13, 201937.3037.7837.1537.6037.351,550,800
Nov. 12, 201938.4238.4237.1737.4537.203,256,300
Nov. 11, 201938.5439.2037.8938.3638.102,061,600
Nov. 08, 201937.5939.3837.3138.8538.594,746,700
Nov. 07, 201938.0338.5537.2337.3137.065,836,400
Nov. 06, 201936.3738.0036.1037.6637.4110,863,300
Nov. 05, 201936.5036.9936.0536.3736.133,266,600
Nov. 04, 201933.4434.8033.2034.6734.441,910,700
Nov. 01, 201934.0434.0733.4333.4833.261,918,900
Oct. 31, 201934.1334.2433.7033.9333.702,902,600
Oct. 30, 201934.0334.7233.4434.1233.892,913,700
Oct. 29, 201932.8135.8632.8134.4234.196,324,300
Oct. 28, 201930.7231.0230.6230.7930.581,423,200
Oct. 25, 201930.2830.7030.2530.5130.311,440,700
Oct. 24, 201930.8430.9930.2930.3830.181,101,700
Oct. 23, 201930.1030.7329.9330.6830.471,517,400
Oct. 22, 201929.9430.5129.8330.3630.161,167,000
Oct. 21, 201929.9830.3229.9029.9629.761,133,600
Oct. 18, 201929.4229.9829.4229.8029.601,558,500
Oct. 17, 201929.5429.6829.3429.5729.37723,500
Oct. 16, 201929.7329.9829.3629.4529.251,527,100
Oct. 15, 201929.3330.0629.3029.8429.641,295,600
Oct. 14, 201929.3529.4129.0529.2629.061,281,700
Oct. 11, 201929.2329.8029.1229.4129.211,987,700
Oct. 10, 201928.7529.2328.7328.8228.631,221,600
Oct. 09, 201928.5928.9428.3528.7628.571,214,300
Oct. 08, 201929.5129.6628.2928.3128.122,070,000
Oct. 07, 201929.4630.1129.3329.8329.631,906,000
Oct. 04, 201929.4429.6828.9729.5929.391,428,400
Oct. 03, 201928.8929.3528.6029.3329.131,396,500
Oct. 02, 201929.1729.2928.6428.9728.781,493,100
Oct. 01, 201930.1730.6129.4729.4729.271,919,600
Sep. 30, 201930.3930.7129.8929.9129.712,227,200
Sep. 27, 201930.3730.8130.2430.3330.131,813,600
Sep. 27, 20190.25 Dividend
Sep. 26, 201930.0030.4029.6130.3929.942,879,300
Sep. 25, 201929.5830.1529.5830.0029.551,010,600
Sep. 24, 201929.9830.1929.3429.5129.071,399,900
Sep. 23, 201929.5730.1529.3929.8329.391,763,900
Sep. 20, 201930.4030.6529.6329.6429.203,137,800
Sep. 19, 201930.7130.8730.1530.2029.751,245,800
Sep. 18, 201930.7630.7630.1330.5830.131,288,000
Sep. 17, 201930.7230.8530.2530.7330.271,011,400
Sep. 16, 201930.6931.1030.4031.0630.601,265,900
Sep. 13, 201930.6231.0430.5430.8230.361,368,000
Sep. 12, 201931.1131.3630.1130.4730.022,400,200
Sep. 11, 201931.2631.4930.4631.2330.771,705,000
Sep. 10, 201931.3831.6231.1431.3030.832,014,300
Sep. 09, 201930.1031.5630.0931.3030.832,916,900
Sep. 06, 201929.7830.1529.6829.8529.411,493,600
Sep. 05, 201929.6330.2629.6329.8529.411,774,700
Sep. 04, 201929.4029.7429.0829.3128.871,405,400
Sep. 03, 201928.6029.2128.5429.1128.682,431,400
Aug. 30, 201929.1129.4428.8328.9928.562,053,600
Aug. 29, 201928.2428.9128.2428.7928.361,505,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...