$10.31 +0.08 (%) Xerox Corp - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XRX historical data

Date Open High Low Close Volume
8/28/201510.1610.3710.1310.3110,832,136
8/27/201510.0510.269.9910.2315,458,640
8/26/20159.909.999.629.9614,709,526
8/25/201510.2810.299.669.6616,869,163
8/24/201510.0410.389.769.9331,964,138
8/21/201510.9411.1310.6610.6919,650,263
8/20/201511.1411.2311.0111.0311,430,711
8/19/201511.2811.3311.1811.249,710,834
8/18/201511.4211.4611.2511.327,670,128
8/17/201511.0411.4510.9911.3712,601,379
8/14/201510.9311.0810.8911.058,236,795
8/13/201511.0111.0710.8910.956,575,930
8/12/201511.0011.0710.8411.019,647,648
8/11/201511.1811.2511.0011.0810,928,855
8/10/201510.9611.3210.9411.279,442,773
8/7/201510.9310.9910.7910.8810,532,925
8/6/201511.0011.1310.9710.979,569,700
8/5/201511.0811.1610.9910.9910,960,360
8/4/201510.9511.1010.9111.0010,935,726
8/3/201511.0411.0510.9010.9415,480,991
7/31/201510.8511.0510.7211.0215,671,561
7/30/201510.7310.7810.6510.779,697,104
7/29/201510.7010.8010.6310.769,614,150
7/28/201510.6610.7210.4910.6611,990,835
7/27/201510.8710.9110.5810.6222,540,198
7/24/201510.6811.2010.5010.9427,875,297
7/23/201510.7010.9210.6610.8115,827,363
7/22/201510.5810.7410.5610.7011,289,139
7/21/201510.8910.9910.4710.5921,504,257
7/20/201510.8811.0010.8010.9118,916,620
7/17/201510.5510.8510.5210.8319,186,677
7/16/201510.5010.6610.4910.6113,077,797
7/15/201510.5410.5810.4210.447,082,041
7/14/201510.4910.5510.4710.538,350,841
7/13/201510.4310.5110.3910.499,801,060
7/10/201510.4110.4210.2910.3812,360,998
7/9/201510.4110.4810.2410.2418,164,847
7/8/201510.5010.5810.2510.2713,042,010
7/7/201510.4110.6110.3710.5811,376,110
7/6/201510.4510.5810.4010.538,797,709
7/2/201510.7410.7410.4410.5612,758,510
7/1/201510.7110.7410.6510.688,394,582
6/30/201510.8410.9010.6410.6410,112,361
6/29/201510.8810.9610.7610.789,467,310
6/26/201510.9611.0210.9210.988,720,035
6/25/201511.0211.0910.9911.0110,315,430
6/24/201511.2311.2410.9910.998,255,870
6/23/201511.1811.2711.1311.256,362,171
6/22/201511.1511.1911.0911.137,212,131
6/19/201511.1211.2011.0311.0913,939,784
6/18/201511.1411.2411.1011.146,554,879
6/17/201511.0711.1811.0511.116,249,404
6/16/201511.0511.1010.9911.049,121,167
6/15/201511.0511.1510.9911.055,548,131
6/12/201511.3111.3611.1411.176,487,392
6/11/201511.3311.4811.3111.377,137,257
6/10/201511.0911.3311.0611.267,024,443
6/9/201511.0811.1110.9311.038,397,309
6/8/201511.2511.3011.0411.058,096,002
6/5/201511.3011.3411.1511.266,087,825
6/4/201511.4811.5411.2611.318,161,417
6/3/201511.5011.6211.4811.536,438,334
6/2/201511.4711.5511.4211.486,606,194
6/1/201511.4411.5411.3611.466,831,307
5/29/201511.4811.5011.3311.429,709,376
5/28/201511.3911.5611.3711.506,390,779
5/27/201511.2811.4511.2511.439,913,867
5/26/201511.3911.4311.2011.216,849,261
5/22/201511.4811.5111.4111.446,876,855
5/21/201511.4211.5811.4111.516,754,646
5/20/201511.3711.5411.3311.467,034,851
5/19/201511.4811.5411.2611.3212,334,161
5/18/201511.3211.5511.3211.486,450,746
5/15/201511.3311.4011.2611.376,693,445
5/14/201511.2511.3711.2411.307,620,180
5/13/201511.1811.3011.1711.249,250,118
5/12/201511.2011.2611.1211.1616,800,917
5/11/201511.3611.4211.1811.2419,482,156
5/8/201511.4811.4811.3211.3712,349,609
5/7/201511.4411.5311.2911.3214,200,253
5/6/201511.6611.7211.3011.3812,349,245
5/5/201511.7611.8611.4811.5512,788,592
5/4/201511.5511.8311.5211.7710,643,659
5/1/201511.5511.6411.5011.5215,623,089
4/30/201511.5611.5611.2811.5020,573,282
4/29/201511.6411.7811.5111.5318,267,395
4/28/201511.5611.7511.3811.7315,738,742
4/27/201511.8811.8811.4511.6226,759,633
4/24/201512.0612.2311.3211.9941,040,455
4/23/201512.8713.2112.8713.1410,805,573
4/22/201512.8212.9512.7312.925,280,828
4/21/201513.0413.0812.7912.796,534,960
4/20/201512.9713.1512.9513.015,626,230
4/17/201512.8212.9312.6812.897,895,725
4/16/201513.0013.0712.8512.927,398,764
4/15/201513.1513.2313.0913.116,058,555
4/14/201513.2213.2913.0113.096,828,105
4/13/201513.2313.3213.1613.163,972,852
4/10/201513.2413.3313.1513.265,079,523
4/9/201513.0613.1712.9713.134,143,511
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!