Canada Markets open in 8 hrs 25 mins

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
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 2022------
Jun 28, 202216.3016.5215.7315.8215.822,717,100
Jun 27, 202215.8716.3615.8416.2216.222,743,200
Jun 24, 202215.8716.5215.7515.7915.7917,772,700
Jun 23, 202216.1116.3215.5815.7415.741,936,500
Jun 22, 202215.7216.4015.6616.1716.172,587,200
Jun 21, 202216.3516.4515.8815.9615.962,922,300
Jun 17, 202215.8316.2615.6015.9615.964,969,300
Jun 16, 202216.1816.2715.3715.5115.513,424,500
Jun 15, 202215.9516.7915.9016.5816.582,570,900
Jun 14, 202216.5716.7015.6615.8315.832,867,700
Jun 13, 202217.2717.4716.4116.4916.492,670,100
Jun 10, 202218.2118.2917.7317.8317.831,348,100
Jun 09, 202218.9618.9618.5218.5418.541,128,400
Jun 08, 202219.0019.2518.7819.0519.051,111,800
Jun 07, 202218.9019.0918.7619.0719.071,182,900
Jun 06, 202219.0719.2518.8519.0919.091,717,000
Jun 03, 202218.8919.0418.6918.8018.801,119,400
Jun 02, 202218.9719.2118.7819.1519.151,265,400
Jun 01, 202218.9319.1618.5318.9218.921,570,900
May 31, 202218.5118.9918.1818.8218.822,808,500
May 27, 202218.2518.5418.2418.5318.531,345,900
May 26, 202217.6318.2417.5618.1118.111,962,000
May 25, 202217.3017.7417.2417.5817.581,809,400
May 24, 202217.4917.6216.9817.2917.291,718,500
May 23, 202217.4817.5017.0317.4617.461,145,500
May 20, 202217.4417.4816.5617.1817.181,915,600
May 19, 202217.3017.5317.0117.2417.241,637,800
May 18, 202218.2918.4317.4317.5317.531,456,100
May 17, 202217.8818.5717.8618.4918.491,917,100
May 16, 202217.2717.6517.0017.5217.521,985,800
May 13, 202216.8817.3816.7917.2717.271,563,400
May 12, 202216.6316.8916.3316.7816.782,304,800
May 11, 202217.6117.6516.7616.8516.852,036,900
May 10, 202217.5517.7016.8517.3517.351,867,200
May 09, 202217.3917.5417.0617.2417.241,931,400
May 06, 202217.5917.9117.4317.6717.671,578,800
May 05, 202218.0818.3217.5717.7817.781,964,300
May 04, 202217.7518.3917.6018.3718.371,612,900
May 03, 202217.5117.8217.3917.7117.711,640,200
May 02, 202217.4017.7017.0317.4717.472,011,800
Apr 29, 202217.5117.9417.3617.4017.402,923,800
Apr 28, 202217.3217.6017.1117.5317.532,277,000
Apr 27, 202217.4217.5616.9017.0717.072,893,500
Apr 26, 202218.0518.2817.0917.4617.463,223,100
Apr 25, 202216.9217.7016.9117.6617.664,691,000
Apr 22, 202216.5117.2216.1717.1317.135,633,500
Apr 21, 202216.5117.1516.0716.7416.7412,277,300
Apr 20, 202219.6520.2919.6519.8519.853,037,300
Apr 19, 202219.1819.6319.1019.5619.561,971,700
Apr 18, 202218.6819.1118.5919.0419.042,320,300
Apr 14, 202219.2719.4118.6818.7918.792,967,300
Apr 13, 202218.9419.3118.9119.2919.292,002,600
Apr 12, 202219.2919.6218.8818.9918.991,901,700
Apr 11, 202219.1519.8219.0519.4219.421,575,800
Apr 08, 202219.4619.5919.1319.1919.191,329,200
Apr 07, 202219.1819.5219.0219.3819.381,913,500
Apr 06, 202219.0719.1318.6319.0219.021,905,800
Apr 05, 202219.4119.6819.0919.2519.253,526,400
Apr 04, 202219.8719.8919.3119.5019.502,313,300
Apr 01, 202220.2520.3419.5719.9719.971,873,900
Mar 31, 202220.2520.4820.1320.1720.171,421,100
Mar 30, 202220.5720.8820.3820.4620.462,650,700
Mar 29, 202220.7420.9920.5820.8220.821,710,600
Mar 28, 202220.6920.6920.1520.5620.561,788,900
Mar 25, 202220.3520.7520.1320.7320.731,968,300
Mar 24, 202219.9620.3419.7420.1520.152,172,500
Mar 23, 202220.2720.2819.7719.7919.791,300,300
Mar 22, 202220.0320.5620.0120.2420.241,517,000
Mar 21, 202220.1620.5519.7419.9619.961,483,700
Mar 18, 202219.3120.1219.2620.1120.115,850,600
Mar 17, 202219.5219.7219.2419.5919.592,755,300
Mar 16, 202219.4419.8419.1819.7219.722,721,700
Mar 15, 202218.7019.1918.7019.0919.091,894,700
Mar 14, 202218.8318.8618.2518.6318.632,348,700
Mar 11, 202219.2619.2918.6518.6618.661,710,100
Mar 10, 202218.5218.8718.4218.8218.821,957,400
Mar 09, 202218.3619.1418.3618.8618.862,735,800
Mar 08, 202217.7418.4617.5117.9117.912,581,000
Mar 07, 202218.3718.4017.6117.6317.633,267,400
Mar 04, 202218.9919.0118.2818.5118.512,338,900
Mar 03, 202219.6919.7819.1719.3219.321,413,300
Mar 02, 202219.0219.7518.8419.6519.651,960,800
Mar 01, 202219.6119.6518.6518.8118.812,872,500
Feb 28, 202219.4019.8019.2319.7119.712,549,100
Feb 25, 202219.9520.1319.3620.0620.062,735,400
Feb 24, 202219.2519.8218.9619.7819.783,477,000
Feb 23, 202221.1121.1720.0120.0520.052,050,300
Feb 22, 202221.6421.7420.7320.9220.922,044,100
Feb 18, 202222.0322.2021.4921.8221.822,053,200
Feb 17, 202222.8823.0822.0022.0722.071,760,900
Feb 16, 202222.1323.2521.9623.1823.183,578,400
Feb 15, 202220.7922.1820.7822.1522.153,016,200
Feb 14, 202221.2421.2920.3920.5620.562,759,100
Feb 11, 202221.3521.8221.1021.2321.232,111,000
Feb 10, 202221.2321.8921.2221.4021.402,814,200
Feb 09, 202221.4321.7121.3021.4821.481,836,300
Feb 08, 202221.9021.9621.3521.3921.392,092,400
Feb 07, 202222.1922.1921.5921.7021.701,961,400
Feb 04, 202221.8322.2621.6522.0422.042,122,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...