Xerox Corp (XRX) Historical Stock Data
8.39 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XRX is down -0.25% a day on average. There have been 13 days where Xerox Corp closed green and 17 days where XRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 8.43 | 8.39 | ↓$0.04 (-0.47%) | 8.26 | 8.52 | 0.98M |
| 2024-11-19 | 8.22 | 8.42 | ↑$0.20 (2.43%) | 8.18 | 8.47 | 1.57M |
| 2024-11-18 | 8.43 | 8.31 | ↓$0.12 (-1.42%) | 8.28 | 8.51 | 1.74M |
| 2024-11-15 | 8.47 | 8.43 | ↓$0.04 (-0.47%) | 8.38 | 8.54 | 1.20M |
| 2024-11-14 | 8.32 | 8.39 | ↑$0.07 (0.84%) | 8.25 | 8.43 | 1.43M |
| 2024-11-13 | 8.71 | 8.27 | ↓$0.44 (-5.05%) | 8.20 | 8.73 | 2.38M |
| 2024-11-12 | 8.82 | 8.67 | ↓$0.15 (-1.70%) | 8.64 | 8.99 | 1.47M |
| 2024-11-11 | 8.99 | 8.95 | ↓$0.04 (-0.44%) | 8.82 | 9.17 | 1.90M |
| 2024-11-08 | 8.92 | 8.89 | ↓$0.03 (-0.34%) | 8.66 | 8.95 | 1.55M |
| 2024-11-07 | 9.02 | 8.90 | ↓$0.12 (-1.33%) | 8.80 | 9.07 | 1.51M |
| 2024-11-06 | 8.84 | 9.00 | ↑$0.16 (1.81%) | 8.64 | 9.08 | 2.76M |
| 2024-11-05 | 8.41 | 8.47 | ↑$0.06 (0.71%) | 8.22 | 8.59 | 1.85M |
| 2024-11-04 | 8.27 | 8.39 | ↑$0.12 (1.45%) | 8.08 | 8.65 | 3.48M |
| 2024-11-01 | 8.21 | 8.29 | ↑$0.08 (0.97%) | 8.07 | 8.38 | 3.97M |
| 2024-10-31 | 8.24 | 8.17 | ↓$0.07 (-0.85%) | 8.04 | 8.28 | 3.16M |
| 2024-10-30 | 8.48 | 8.23 | ↓$0.25 (-2.95%) | 8.08 | 8.76 | 5.89M |
| 2024-10-29 | 8.75 | 8.49 | ↓$0.26 (-2.97%) | 8.02 | 8.99 | 14.65M |
| 2024-10-28 | 10.03 | 10.28 | ↑$0.25 (2.49%) | 10.03 | 10.44 | 1.95M |
| 2024-10-25 | 10.12 | 9.95 | ↓$0.17 (-1.68%) | 9.92 | 10.25 | 1.21M |
| 2024-10-24 | 10.08 | 10.05 | ↓$0.03 (-0.32%) | 9.91 | 10.19 | 1.21M |
| 2024-10-23 | 10.30 | 10.08 | ↓$0.22 (-2.14%) | 10.02 | 10.36 | 2.29M |
| 2024-10-22 | 10.14 | 10.41 | ↑$0.27 (2.66%) | 10.14 | 10.58 | 2.34M |
| 2024-10-21 | 10.64 | 10.12 | ↓$0.52 (-4.89%) | 10.09 | 10.78 | 3.61M |
| 2024-10-18 | 11.08 | 10.79 | ↓$0.29 (-2.62%) | 10.74 | 11.29 | 2.43M |
| 2024-10-17 | 10.52 | 11.07 | ↑$0.55 (5.23%) | 10.36 | 11.14 | 3.50M |
| 2024-10-16 | 10.45 | 10.48 | ↑$0.03 (0.29%) | 10.26 | 10.50 | 1.17M |
| 2024-10-15 | 10.13 | 10.36 | ↑$0.23 (2.27%) | 10.13 | 10.52 | 1.39M |
| 2024-10-14 | 10.27 | 10.17 | ↓$0.10 (-0.97%) | 10.10 | 10.27 | 830.58K |
| 2024-10-11 | 10.14 | 10.26 | ↑$0.12 (1.18%) | 10.13 | 10.35 | 1.03M |
| 2024-10-10 | 10.05 | 10.12 | ↑$0.07 (0.70%) | 9.91 | 10.18 | 1.63M |
Create an account or log in to view more rows.
$XRX buy the dip.
$XRX Games being played here.
$XRX only getting stronger
$XRX wow! I sold too early
$XRX LOADING UP HERE!
$XRX unstoppable up wow
$XRX Buy the dip
$XRX push baby push!
$XRX buy SHARES
$XRX just waiting to short this bad boy.