Xerox Corp (XRX) Historical Stock Data
8.39 ↓0.13 (-1.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XRX is down -0.31% a day on average. There have been 12 days where Xerox Corp closed green and 18 days where XRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 8.43 | 8.39 | ↓$0.04 (-0.47%) | 8.34 | 8.70 | 7.65M |
| 2024-12-19 | 8.49 | 8.52 | ↑$0.03 (0.35%) | 8.34 | 8.60 | 2.65M |
| 2024-12-18 | 8.63 | 8.36 | ↓$0.27 (-3.13%) | 8.34 | 8.78 | 3.19M |
| 2024-12-17 | 8.70 | 8.59 | ↓$0.11 (-1.26%) | 8.47 | 8.90 | 2.39M |
| 2024-12-16 | 8.72 | 8.75 | ↑$0.03 (0.34%) | 8.67 | 8.85 | 1.85M |
| 2024-12-13 | 8.69 | 8.78 | ↑$0.09 (1.04%) | 8.54 | 8.80 | 1.24M |
| 2024-12-12 | 8.84 | 8.68 | ↓$0.16 (-1.81%) | 8.61 | 8.84 | 1.50M |
| 2024-12-11 | 8.96 | 8.86 | ↓$0.10 (-1.12%) | 8.81 | 9.07 | 3.48M |
| 2024-12-10 | 8.89 | 8.91 | ↑$0.02 (0.22%) | 8.61 | 9.00 | 1.39M |
| 2024-12-09 | 8.70 | 8.88 | ↑$0.18 (2.07%) | 8.67 | 8.98 | 1.54M |
| 2024-12-06 | 8.82 | 8.60 | ↓$0.22 (-2.49%) | 8.56 | 8.94 | 1.26M |
| 2024-12-05 | 8.72 | 8.71 | ↓$0.01 (-0.11%) | 8.53 | 8.85 | 1.81M |
| 2024-12-04 | 8.85 | 8.79 | ↓$0.06 (-0.68%) | 8.77 | 9.02 | 1.36M |
| 2024-12-03 | 9.28 | 8.85 | ↓$0.43 (-4.63%) | 8.70 | 9.33 | 2.11M |
| 2024-12-02 | 9.12 | 9.33 | ↑$0.21 (2.30%) | 9.06 | 9.37 | 1.67M |
| 2024-11-29 | 9.10 | 9.14 | ↑$0.04 (0.44%) | 9.10 | 9.38 | 1.05M |
| 2024-11-27 | 9.10 | 9.06 | ↓$0.04 (-0.44%) | 8.99 | 9.24 | 1.27M |
| 2024-11-26 | 9.08 | 9.08 | ↑$0.00 (0.00%) | 8.79 | 9.18 | 1.93M |
| 2024-11-25 | 9.20 | 9.16 | ↓$0.04 (-0.43%) | 9.12 | 9.46 | 2.24M |
| 2024-11-22 | 8.82 | 9.04 | ↑$0.22 (2.49%) | 8.82 | 9.23 | 2.20M |
| 2024-11-21 | 8.36 | 8.75 | ↑$0.39 (4.67%) | 8.27 | 8.83 | 1.76M |
| 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 |
Create an account or log in to view more rows.
$XRX oversold! Buy the dip
$XRX Green by EOD guarentee
$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!