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
Dec. 06, 2019	38.00	38.47	37.70	37.77	37.77	1,705,836
Dec. 05, 2019	38.43	38.61	37.78	37.82	37.82	2,357,400
Dec. 04, 2019	38.33	38.80	38.29	38.35	38.35	1,470,000
Dec. 03, 2019	38.02	38.34	37.34	38.25	38.25	3,213,300
Dec. 02, 2019	38.95	39.03	38.38	38.50	38.50	1,421,400
Nov. 29, 2019	38.66	39.18	38.63	38.93	38.93	1,137,800
Nov. 27, 2019	38.46	38.86	38.20	38.80	38.80	1,301,100
Nov. 26, 2019	38.65	38.84	38.28	38.30	38.30	2,688,000
Nov. 25, 2019	39.15	39.15	38.45	38.76	38.76	2,834,300
Nov. 22, 2019	38.69	39.29	38.51	39.06	39.06	1,526,000
Nov. 21, 2019	38.44	38.95	38.24	38.69	38.69	2,160,800
Nov. 20, 2019	38.37	38.62	38.06	38.30	38.30	2,484,500
Nov. 19, 2019	39.37	39.47	38.48	38.69	38.69	3,022,400
Nov. 18, 2019	38.56	39.43	38.46	39.30	39.30	2,242,600
Nov. 15, 2019	39.03	39.20	38.55	38.94	38.94	2,276,700
Nov. 14, 2019	37.80	38.95	37.75	38.65	38.65	3,367,900
Nov. 13, 2019	37.30	37.78	37.15	37.60	37.60	1,550,800
Nov. 12, 2019	38.42	38.42	37.17	37.45	37.45	3,256,300
Nov. 11, 2019	38.54	39.20	37.89	38.36	38.36	2,061,600
Nov. 08, 2019	37.59	39.38	37.31	38.85	38.85	4,746,700
Nov. 07, 2019	38.03	38.55	37.23	37.31	37.31	5,836,400
Nov. 06, 2019	36.37	38.00	36.10	37.66	37.66	10,863,300
Nov. 05, 2019	36.50	36.99	36.05	36.37	36.37	3,266,600
Nov. 04, 2019	33.44	34.80	33.20	34.67	34.67	1,910,700
Nov. 01, 2019	34.04	34.07	33.43	33.48	33.48	1,918,900
Oct. 31, 2019	34.13	34.24	33.70	33.93	33.93	2,902,600
Oct. 30, 2019	34.03	34.72	33.44	34.12	34.12	2,913,700
Oct. 29, 2019	32.81	35.86	32.81	34.42	34.42	6,324,300
Oct. 28, 2019	30.72	31.02	30.62	30.79	30.79	1,423,200
Oct. 25, 2019	30.28	30.70	30.25	30.51	30.51	1,440,700
Oct. 24, 2019	30.84	30.99	30.29	30.38	30.38	1,101,700
Oct. 23, 2019	30.10	30.73	29.93	30.68	30.68	1,517,400
Oct. 22, 2019	29.94	30.51	29.83	30.36	30.36	1,167,000
Oct. 21, 2019	29.98	30.32	29.90	29.96	29.96	1,133,600
Oct. 18, 2019	29.42	29.98	29.42	29.80	29.80	1,558,500
Oct. 17, 2019	29.54	29.68	29.34	29.57	29.57	723,500
Oct. 16, 2019	29.73	29.98	29.36	29.45	29.45	1,527,100
Oct. 15, 2019	29.33	30.06	29.30	29.84	29.84	1,295,600
Oct. 14, 2019	29.35	29.41	29.05	29.26	29.26	1,281,700
Oct. 11, 2019	29.23	29.80	29.12	29.41	29.41	1,987,700
Oct. 10, 2019	28.75	29.23	28.73	28.82	28.82	1,221,600
Oct. 09, 2019	28.59	28.94	28.35	28.76	28.76	1,214,300
Oct. 08, 2019	29.51	29.66	28.29	28.31	28.31	2,070,000
Oct. 07, 2019	29.46	30.11	29.33	29.83	29.83	1,906,000
Oct. 04, 2019	29.44	29.68	28.97	29.59	29.59	1,428,400
Oct. 03, 2019	28.89	29.35	28.60	29.33	29.33	1,396,500
Oct. 02, 2019	29.17	29.29	28.64	28.97	28.97	1,493,100
Oct. 01, 2019	30.17	30.61	29.47	29.47	29.47	1,919,600
Sep. 30, 2019	30.39	30.71	29.89	29.91	29.91	2,227,200
Sep. 27, 2019	30.37	30.81	30.24	30.33	30.33	1,813,600
Sep. 27, 2019	0.25 Dividend
Sep. 26, 2019	30.00	30.40	29.61	30.39	30.14	2,879,300
Sep. 25, 2019	29.58	30.15	29.58	30.00	29.75	1,010,600
Sep. 24, 2019	29.98	30.19	29.34	29.51	29.27	1,399,900
Sep. 23, 2019	29.57	30.15	29.39	29.83	29.58	1,763,900
Sep. 20, 2019	30.40	30.65	29.63	29.64	29.40	3,137,800
Sep. 19, 2019	30.71	30.87	30.15	30.20	29.95	1,245,800
Sep. 18, 2019	30.76	30.76	30.13	30.58	30.33	1,288,000
Sep. 17, 2019	30.72	30.85	30.25	30.73	30.48	1,011,400
Sep. 16, 2019	30.69	31.10	30.40	31.06	30.80	1,265,900
Sep. 13, 2019	30.62	31.04	30.54	30.82	30.57	1,368,000
Sep. 12, 2019	31.11	31.36	30.11	30.47	30.22	2,400,200
Sep. 11, 2019	31.26	31.49	30.46	31.23	30.97	1,705,000
Sep. 10, 2019	31.38	31.62	31.14	31.30	31.04	2,014,300
Sep. 09, 2019	30.10	31.56	30.09	31.30	31.04	2,916,900
Sep. 06, 2019	29.78	30.15	29.68	29.85	29.60	1,493,600
Sep. 05, 2019	29.63	30.26	29.63	29.85	29.60	1,774,700
Sep. 04, 2019	29.40	29.74	29.08	29.31	29.07	1,405,400
Sep. 03, 2019	28.60	29.21	28.54	29.11	28.87	2,431,400
Aug. 30, 2019	29.11	29.44	28.83	28.99	28.75	2,053,600
Aug. 29, 2019	28.24	28.91	28.24	28.79	28.55	1,505,200
Aug. 28, 2019	27.43	28.07	27.43	27.82	27.59	2,114,700
Aug. 27, 2019	27.31	28.09	27.25	27.49	27.26	2,136,400
Aug. 26, 2019	28.16	28.39	27.99	28.10	27.87	1,604,000
Aug. 23, 2019	28.24	28.62	27.67	27.78	27.55	2,621,000
Aug. 22, 2019	28.77	29.07	28.56	28.61	28.37	2,118,600
Aug. 21, 2019	28.47	28.79	28.30	28.59	28.35	1,588,100
Aug. 20, 2019	28.19	28.43	28.03	28.08	27.85	1,487,800
Aug. 19, 2019	29.02	29.19	28.30	28.36	28.13	1,750,500
Aug. 16, 2019	28.22	28.60	28.10	28.57	28.33	1,504,900
Aug. 15, 2019	27.59	28.03	27.40	27.93	27.70	2,696,100
Aug. 14, 2019	27.75	28.10	27.46	27.58	27.35	2,859,600
Aug. 13, 2019	28.00	29.01	27.97	28.35	28.12	2,068,600
Aug. 12, 2019	27.93	28.11	27.58	28.09	27.86	2,101,400
Aug. 09, 2019	29.67	29.67	28.18	28.20	27.97	2,598,600
Aug. 08, 2019	29.42	29.82	29.21	29.72	29.48	1,818,500
Aug. 07, 2019	28.91	29.38	28.49	29.25	29.01	2,015,000
Aug. 06, 2019	29.31	29.52	28.86	29.29	29.05	2,571,200
Aug. 05, 2019	29.71	29.93	29.10	29.34	29.10	2,761,600
Aug. 02, 2019	31.52	31.66	30.10	30.58	30.33	3,903,700
Aug. 01, 2019	32.04	32.71	31.36	31.64	31.38	2,410,400
Jul. 31, 2019	32.39	32.46	31.33	32.10	31.84	5,865,800
Jul. 30, 2019	33.56	33.57	32.30	32.78	32.51	5,448,500
Jul. 29, 2019	34.40	34.40	33.76	33.94	33.66	2,001,800
Jul. 26, 2019	34.59	34.80	34.41	34.43	34.15	1,442,900
Jul. 25, 2019	34.96	35.17	34.47	34.54	34.26	2,022,300
Jul. 24, 2019	34.54	35.17	34.54	35.09	34.80	1,962,700
Jul. 23, 2019	34.35	34.75	33.98	34.72	34.43	1,429,000
Jul. 22, 2019	34.32	34.50	33.94	34.03	33.75	1,947,800
Jul. 19, 2019	35.29	35.29	34.27	34.29	34.01	1,827,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...