XRX - Xerox Holdings Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 201938.0038.4737.7037.7737.771,705,836
Dec. 05, 201938.4338.6137.7837.8237.822,357,400
Dec. 04, 201938.3338.8038.2938.3538.351,470,000
Dec. 03, 201938.0238.3437.3438.2538.253,213,300
Dec. 02, 201938.9539.0338.3838.5038.501,421,400
Nov. 29, 201938.6639.1838.6338.9338.931,137,800
Nov. 27, 201938.4638.8638.2038.8038.801,301,100
Nov. 26, 201938.6538.8438.2838.3038.302,688,000
Nov. 25, 201939.1539.1538.4538.7638.762,834,300
Nov. 22, 201938.6939.2938.5139.0639.061,526,000
Nov. 21, 201938.4438.9538.2438.6938.692,160,800
Nov. 20, 201938.3738.6238.0638.3038.302,484,500
Nov. 19, 201939.3739.4738.4838.6938.693,022,400
Nov. 18, 201938.5639.4338.4639.3039.302,242,600
Nov. 15, 201939.0339.2038.5538.9438.942,276,700
Nov. 14, 201937.8038.9537.7538.6538.653,367,900
Nov. 13, 201937.3037.7837.1537.6037.601,550,800
Nov. 12, 201938.4238.4237.1737.4537.453,256,300
Nov. 11, 201938.5439.2037.8938.3638.362,061,600
Nov. 08, 201937.5939.3837.3138.8538.854,746,700
Nov. 07, 201938.0338.5537.2337.3137.315,836,400
Nov. 06, 201936.3738.0036.1037.6637.6610,863,300
Nov. 05, 201936.5036.9936.0536.3736.373,266,600
Nov. 04, 201933.4434.8033.2034.6734.671,910,700
Nov. 01, 201934.0434.0733.4333.4833.481,918,900
Oct. 31, 201934.1334.2433.7033.9333.932,902,600
Oct. 30, 201934.0334.7233.4434.1234.122,913,700
Oct. 29, 201932.8135.8632.8134.4234.426,324,300
Oct. 28, 201930.7231.0230.6230.7930.791,423,200
Oct. 25, 201930.2830.7030.2530.5130.511,440,700
Oct. 24, 201930.8430.9930.2930.3830.381,101,700
Oct. 23, 201930.1030.7329.9330.6830.681,517,400
Oct. 22, 201929.9430.5129.8330.3630.361,167,000
Oct. 21, 201929.9830.3229.9029.9629.961,133,600
Oct. 18, 201929.4229.9829.4229.8029.801,558,500
Oct. 17, 201929.5429.6829.3429.5729.57723,500
Oct. 16, 201929.7329.9829.3629.4529.451,527,100
Oct. 15, 201929.3330.0629.3029.8429.841,295,600
Oct. 14, 201929.3529.4129.0529.2629.261,281,700
Oct. 11, 201929.2329.8029.1229.4129.411,987,700
Oct. 10, 201928.7529.2328.7328.8228.821,221,600
Oct. 09, 201928.5928.9428.3528.7628.761,214,300
Oct. 08, 201929.5129.6628.2928.3128.312,070,000
Oct. 07, 201929.4630.1129.3329.8329.831,906,000
Oct. 04, 201929.4429.6828.9729.5929.591,428,400
Oct. 03, 201928.8929.3528.6029.3329.331,396,500
Oct. 02, 201929.1729.2928.6428.9728.971,493,100
Oct. 01, 201930.1730.6129.4729.4729.471,919,600
Sep. 30, 201930.3930.7129.8929.9129.912,227,200
Sep. 27, 201930.3730.8130.2430.3330.331,813,600
Sep. 27, 20190.25 Dividend
Sep. 26, 201930.0030.4029.6130.3930.142,879,300
Sep. 25, 201929.5830.1529.5830.0029.751,010,600
Sep. 24, 201929.9830.1929.3429.5129.271,399,900
Sep. 23, 201929.5730.1529.3929.8329.581,763,900
Sep. 20, 201930.4030.6529.6329.6429.403,137,800
Sep. 19, 201930.7130.8730.1530.2029.951,245,800
Sep. 18, 201930.7630.7630.1330.5830.331,288,000
Sep. 17, 201930.7230.8530.2530.7330.481,011,400
Sep. 16, 201930.6931.1030.4031.0630.801,265,900
Sep. 13, 201930.6231.0430.5430.8230.571,368,000
Sep. 12, 201931.1131.3630.1130.4730.222,400,200
Sep. 11, 201931.2631.4930.4631.2330.971,705,000
Sep. 10, 201931.3831.6231.1431.3031.042,014,300
Sep. 09, 201930.1031.5630.0931.3031.042,916,900
Sep. 06, 201929.7830.1529.6829.8529.601,493,600
Sep. 05, 201929.6330.2629.6329.8529.601,774,700
Sep. 04, 201929.4029.7429.0829.3129.071,405,400
Sep. 03, 201928.6029.2128.5429.1128.872,431,400
Aug. 30, 201929.1129.4428.8328.9928.752,053,600
Aug. 29, 201928.2428.9128.2428.7928.551,505,200
Aug. 28, 201927.4328.0727.4327.8227.592,114,700
Aug. 27, 201927.3128.0927.2527.4927.262,136,400
Aug. 26, 201928.1628.3927.9928.1027.871,604,000
Aug. 23, 201928.2428.6227.6727.7827.552,621,000
Aug. 22, 201928.7729.0728.5628.6128.372,118,600
Aug. 21, 201928.4728.7928.3028.5928.351,588,100
Aug. 20, 201928.1928.4328.0328.0827.851,487,800
Aug. 19, 201929.0229.1928.3028.3628.131,750,500
Aug. 16, 201928.2228.6028.1028.5728.331,504,900
Aug. 15, 201927.5928.0327.4027.9327.702,696,100
Aug. 14, 201927.7528.1027.4627.5827.352,859,600
Aug. 13, 201928.0029.0127.9728.3528.122,068,600
Aug. 12, 201927.9328.1127.5828.0927.862,101,400
Aug. 09, 201929.6729.6728.1828.2027.972,598,600
Aug. 08, 201929.4229.8229.2129.7229.481,818,500
Aug. 07, 201928.9129.3828.4929.2529.012,015,000
Aug. 06, 201929.3129.5228.8629.2929.052,571,200
Aug. 05, 201929.7129.9329.1029.3429.102,761,600
Aug. 02, 201931.5231.6630.1030.5830.333,903,700
Aug. 01, 201932.0432.7131.3631.6431.382,410,400
Jul. 31, 201932.3932.4631.3332.1031.845,865,800
Jul. 30, 201933.5633.5732.3032.7832.515,448,500
Jul. 29, 201934.4034.4033.7633.9433.662,001,800
Jul. 26, 201934.5934.8034.4134.4334.151,442,900
Jul. 25, 201934.9635.1734.4734.5434.262,022,300
Jul. 24, 201934.5435.1734.5435.0934.801,962,700
Jul. 23, 201934.3534.7533.9834.7234.431,429,000
Jul. 22, 201934.3234.5033.9434.0333.751,947,800
Jul. 19, 201935.2935.2934.2734.2934.011,827,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...