Xerox Corp (XRX) Historical Stock Data
14.76 ↓1.66 (-10.11%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, XRX is down -0.10% 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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 14.56 | 14.76 | ↑$0.20 (1.37%) | 14.04 | 15.20 | 10.45M |
| 2024-04-22 | 16.44 | 16.42 | ↓$0.02 (-0.12%) | 16.31 | 16.77 | 2.12M |
| 2024-04-19 | 16.09 | 16.44 | ↑$0.35 (2.18%) | 16.07 | 16.53 | 1.37M |
| 2024-04-18 | 16.30 | 16.18 | ↓$0.12 (-0.74%) | 16.16 | 16.55 | 1.31M |
| 2024-04-17 | 16.38 | 16.19 | ↓$0.19 (-1.16%) | 16.10 | 16.43 | 1.82M |
| 2024-04-16 | 16.38 | 16.21 | ↓$0.17 (-1.04%) | 16.05 | 16.48 | 1.52M |
| 2024-04-15 | 16.84 | 16.37 | ↓$0.47 (-2.79%) | 16.33 | 16.96 | 1.46M |
| 2024-04-12 | 17.18 | 16.85 | ↓$0.33 (-1.92%) | 16.77 | 17.18 | 1.99M |
| 2024-04-11 | 17.08 | 17.24 | ↑$0.16 (0.94%) | 16.89 | 17.31 | 2.58M |
| 2024-04-10 | 17.00 | 16.89 | ↓$0.11 (-0.65%) | 16.70 | 17.20 | 2.62M |
| 2024-04-09 | 17.18 | 17.43 | ↑$0.25 (1.46%) | 16.90 | 17.44 | 2.09M |
| 2024-04-08 | 17.51 | 17.23 | ↓$0.28 (-1.60%) | 17.14 | 17.75 | 2.66M |
| 2024-04-05 | 17.48 | 17.28 | ↓$0.20 (-1.14%) | 17.22 | 17.53 | 1.15M |
| 2024-04-04 | 18.16 | 17.51 | ↓$0.65 (-3.58%) | 17.42 | 18.16 | 1.85M |
| 2024-04-03 | 17.76 | 17.89 | ↑$0.13 (0.73%) | 17.56 | 18.04 | 1.85M |
| 2024-04-02 | 17.64 | 17.77 | ↑$0.13 (0.74%) | 17.60 | 17.85 | 3.51M |
| 2024-04-01 | 18.00 | 17.80 | ↓$0.20 (-1.11%) | 17.53 | 18.00 | 1.40M |
| 2024-03-28 | 17.73 | 17.90 | ↑$0.17 (0.96%) | 17.70 | 17.96 | 2.17M |
| 2024-03-27 | 17.60 | 17.75 | ↑$0.15 (0.85%) | 17.46 | 17.79 | 1.63M |
| 2024-03-26 | 17.69 | 17.67 | ↓$0.02 (-0.11%) | 17.59 | 17.92 | 1.96M |
| 2024-03-25 | 17.05 | 17.50 | ↑$0.45 (2.64%) | 16.99 | 17.58 | 1.52M |
| 2024-03-22 | 17.20 | 17.02 | ↓$0.18 (-1.05%) | 16.99 | 17.29 | 1.44M |
| 2024-03-21 | 17.36 | 17.07 | ↓$0.29 (-1.67%) | 16.95 | 17.46 | 2.96M |
| 2024-03-20 | 16.75 | 17.29 | ↑$0.54 (3.22%) | 16.75 | 17.29 | 2.83M |
| 2024-03-19 | 16.40 | 16.82 | ↑$0.42 (2.56%) | 16.30 | 16.88 | 1.68M |
| 2024-03-18 | 16.35 | 16.47 | ↑$0.12 (0.73%) | 16.32 | 16.82 | 1.92M |
| 2024-03-15 | 16.50 | 16.44 | ↓$0.06 (-0.36%) | 16.30 | 16.73 | 4.33M |
| 2024-03-14 | 16.88 | 16.60 | ↓$0.28 (-1.66%) | 16.37 | 16.88 | 2.79M |
| 2024-03-13 | 16.92 | 16.85 | ↓$0.07 (-0.41%) | 16.76 | 17.06 | 2.10M |
| 2024-03-12 | 16.95 | 16.91 | ↓$0.04 (-0.24%) | 16.53 | 17.01 | 2.31M |
Create an account or log in to view more rows.
$XRX nice gap
$XRX beauty. Bag secured
$XRX not worrying
$XRX last chance to load imo
$XRX ADDING MORE…
$XRX I warned everyone this company sucks
$XRX good support.....
$XRX Holding.
$XRX the trend is your friend
until the end.
$XRX Burn burn burn