Xerox Holdings Corporation (XRX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

15.82

-0.40

(-2.47%)

At close: 04:00PM EDT

15.90

+0.08

(+0.51%)

After hours:

07:37PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 29, 2022	-	-	-	-	-	-
Jun 28, 2022	16.30	16.52	15.73	15.82	15.82	2,717,100
Jun 27, 2022	15.87	16.36	15.84	16.22	16.22	2,743,200
Jun 24, 2022	15.87	16.52	15.75	15.79	15.79	17,772,700
Jun 23, 2022	16.11	16.32	15.58	15.74	15.74	1,936,500
Jun 22, 2022	15.72	16.40	15.66	16.17	16.17	2,587,200
Jun 21, 2022	16.35	16.45	15.88	15.96	15.96	2,922,300
Jun 17, 2022	15.83	16.26	15.60	15.96	15.96	4,969,300
Jun 16, 2022	16.18	16.27	15.37	15.51	15.51	3,424,500
Jun 15, 2022	15.95	16.79	15.90	16.58	16.58	2,570,900
Jun 14, 2022	16.57	16.70	15.66	15.83	15.83	2,867,700
Jun 13, 2022	17.27	17.47	16.41	16.49	16.49	2,670,100
Jun 10, 2022	18.21	18.29	17.73	17.83	17.83	1,348,100
Jun 09, 2022	18.96	18.96	18.52	18.54	18.54	1,128,400
Jun 08, 2022	19.00	19.25	18.78	19.05	19.05	1,111,800
Jun 07, 2022	18.90	19.09	18.76	19.07	19.07	1,182,900
Jun 06, 2022	19.07	19.25	18.85	19.09	19.09	1,717,000
Jun 03, 2022	18.89	19.04	18.69	18.80	18.80	1,119,400
Jun 02, 2022	18.97	19.21	18.78	19.15	19.15	1,265,400
Jun 01, 2022	18.93	19.16	18.53	18.92	18.92	1,570,900
May 31, 2022	18.51	18.99	18.18	18.82	18.82	2,808,500
May 27, 2022	18.25	18.54	18.24	18.53	18.53	1,345,900
May 26, 2022	17.63	18.24	17.56	18.11	18.11	1,962,000
May 25, 2022	17.30	17.74	17.24	17.58	17.58	1,809,400
May 24, 2022	17.49	17.62	16.98	17.29	17.29	1,718,500
May 23, 2022	17.48	17.50	17.03	17.46	17.46	1,145,500
May 20, 2022	17.44	17.48	16.56	17.18	17.18	1,915,600
May 19, 2022	17.30	17.53	17.01	17.24	17.24	1,637,800
May 18, 2022	18.29	18.43	17.43	17.53	17.53	1,456,100
May 17, 2022	17.88	18.57	17.86	18.49	18.49	1,917,100
May 16, 2022	17.27	17.65	17.00	17.52	17.52	1,985,800
May 13, 2022	16.88	17.38	16.79	17.27	17.27	1,563,400
May 12, 2022	16.63	16.89	16.33	16.78	16.78	2,304,800
May 11, 2022	17.61	17.65	16.76	16.85	16.85	2,036,900
May 10, 2022	17.55	17.70	16.85	17.35	17.35	1,867,200
May 09, 2022	17.39	17.54	17.06	17.24	17.24	1,931,400
May 06, 2022	17.59	17.91	17.43	17.67	17.67	1,578,800
May 05, 2022	18.08	18.32	17.57	17.78	17.78	1,964,300
May 04, 2022	17.75	18.39	17.60	18.37	18.37	1,612,900
May 03, 2022	17.51	17.82	17.39	17.71	17.71	1,640,200
May 02, 2022	17.40	17.70	17.03	17.47	17.47	2,011,800
Apr 29, 2022	17.51	17.94	17.36	17.40	17.40	2,923,800
Apr 28, 2022	17.32	17.60	17.11	17.53	17.53	2,277,000
Apr 27, 2022	17.42	17.56	16.90	17.07	17.07	2,893,500
Apr 26, 2022	18.05	18.28	17.09	17.46	17.46	3,223,100
Apr 25, 2022	16.92	17.70	16.91	17.66	17.66	4,691,000
Apr 22, 2022	16.51	17.22	16.17	17.13	17.13	5,633,500
Apr 21, 2022	16.51	17.15	16.07	16.74	16.74	12,277,300
Apr 20, 2022	19.65	20.29	19.65	19.85	19.85	3,037,300
Apr 19, 2022	19.18	19.63	19.10	19.56	19.56	1,971,700
Apr 18, 2022	18.68	19.11	18.59	19.04	19.04	2,320,300
Apr 14, 2022	19.27	19.41	18.68	18.79	18.79	2,967,300
Apr 13, 2022	18.94	19.31	18.91	19.29	19.29	2,002,600
Apr 12, 2022	19.29	19.62	18.88	18.99	18.99	1,901,700
Apr 11, 2022	19.15	19.82	19.05	19.42	19.42	1,575,800
Apr 08, 2022	19.46	19.59	19.13	19.19	19.19	1,329,200
Apr 07, 2022	19.18	19.52	19.02	19.38	19.38	1,913,500
Apr 06, 2022	19.07	19.13	18.63	19.02	19.02	1,905,800
Apr 05, 2022	19.41	19.68	19.09	19.25	19.25	3,526,400
Apr 04, 2022	19.87	19.89	19.31	19.50	19.50	2,313,300
Apr 01, 2022	20.25	20.34	19.57	19.97	19.97	1,873,900
Mar 31, 2022	20.25	20.48	20.13	20.17	20.17	1,421,100
Mar 30, 2022	20.57	20.88	20.38	20.46	20.46	2,650,700
Mar 29, 2022	20.74	20.99	20.58	20.82	20.82	1,710,600
Mar 28, 2022	20.69	20.69	20.15	20.56	20.56	1,788,900
Mar 25, 2022	20.35	20.75	20.13	20.73	20.73	1,968,300
Mar 24, 2022	19.96	20.34	19.74	20.15	20.15	2,172,500
Mar 23, 2022	20.27	20.28	19.77	19.79	19.79	1,300,300
Mar 22, 2022	20.03	20.56	20.01	20.24	20.24	1,517,000
Mar 21, 2022	20.16	20.55	19.74	19.96	19.96	1,483,700
Mar 18, 2022	19.31	20.12	19.26	20.11	20.11	5,850,600
Mar 17, 2022	19.52	19.72	19.24	19.59	19.59	2,755,300
Mar 16, 2022	19.44	19.84	19.18	19.72	19.72	2,721,700
Mar 15, 2022	18.70	19.19	18.70	19.09	19.09	1,894,700
Mar 14, 2022	18.83	18.86	18.25	18.63	18.63	2,348,700
Mar 11, 2022	19.26	19.29	18.65	18.66	18.66	1,710,100
Mar 10, 2022	18.52	18.87	18.42	18.82	18.82	1,957,400
Mar 09, 2022	18.36	19.14	18.36	18.86	18.86	2,735,800
Mar 08, 2022	17.74	18.46	17.51	17.91	17.91	2,581,000
Mar 07, 2022	18.37	18.40	17.61	17.63	17.63	3,267,400
Mar 04, 2022	18.99	19.01	18.28	18.51	18.51	2,338,900
Mar 03, 2022	19.69	19.78	19.17	19.32	19.32	1,413,300
Mar 02, 2022	19.02	19.75	18.84	19.65	19.65	1,960,800
Mar 01, 2022	19.61	19.65	18.65	18.81	18.81	2,872,500
Feb 28, 2022	19.40	19.80	19.23	19.71	19.71	2,549,100
Feb 25, 2022	19.95	20.13	19.36	20.06	20.06	2,735,400
Feb 24, 2022	19.25	19.82	18.96	19.78	19.78	3,477,000
Feb 23, 2022	21.11	21.17	20.01	20.05	20.05	2,050,300
Feb 22, 2022	21.64	21.74	20.73	20.92	20.92	2,044,100
Feb 18, 2022	22.03	22.20	21.49	21.82	21.82	2,053,200
Feb 17, 2022	22.88	23.08	22.00	22.07	22.07	1,760,900
Feb 16, 2022	22.13	23.25	21.96	23.18	23.18	3,578,400
Feb 15, 2022	20.79	22.18	20.78	22.15	22.15	3,016,200
Feb 14, 2022	21.24	21.29	20.39	20.56	20.56	2,759,100
Feb 11, 2022	21.35	21.82	21.10	21.23	21.23	2,111,000
Feb 10, 2022	21.23	21.89	21.22	21.40	21.40	2,814,200
Feb 09, 2022	21.43	21.71	21.30	21.48	21.48	1,836,300
Feb 08, 2022	21.90	21.96	21.35	21.39	21.39	2,092,400
Feb 07, 2022	22.19	22.19	21.59	21.70	21.70	1,961,400
Feb 04, 2022	21.83	22.26	21.65	22.04	22.04	2,122,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,222.74-35.58(-0.18%)

S&P 5003,821.55-78.56(-2.01%)

DOW30,946.99-491.27(-1.56%)

CAD/USD0.7775+0.0004(+0.0544%)

CRUDE OIL111.17-0.59(-0.53%)

BTC-CAD26,095.10-767.84(-2.86%)

Xerox Holdings Corporation (XRX)

S&P/TSX
19,222.74
-35.58(-0.18%)

S&P 500
3,821.55
-78.56(-2.01%)

DOW
30,946.99
-491.27(-1.56%)

CAD/USD
0.7775
+0.0004(+0.0544%)

CRUDE OIL
111.17
-0.59(-0.53%)

BTC-CAD
26,095.10
-767.84(-2.86%)