$8.77 +0.08 (%) Xerox Corp - NYSE

Feb. 12, 2016 | 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
9/21/201510.4010.5110.2910.5112,607,064
9/18/201510.3910.5210.2510.3523,703,314
9/17/201510.5910.7810.5510.589,012,545
9/16/201510.5810.7310.5510.6210,288,094
9/15/201510.3710.6310.3310.589,782,308
9/14/201510.4410.4510.2710.328,397,083
9/11/201510.2410.4410.2210.439,059,264
9/10/201510.2410.3810.1910.3110,448,878
9/9/201510.5510.5910.2210.2313,464,226
9/8/201510.0910.4510.0510.4213,545,657
9/4/20159.9110.009.869.9110,228,960
9/3/20159.9810.179.9810.0219,731,696
9/2/20159.969.979.789.9712,796,581
9/1/20159.9210.059.739.7815,445,296
8/31/201510.2610.4010.1310.1717,311,427
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
Trading Center