Xerox Corporation Historical Stock Prices

XRX 
$11.43
*  
0.22
1.96%
Get XRX Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading XRX now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  11.28  11.45  11.25  11.43 9,909,382
05/27/2015 11.28 11.45 11.25 11.43 9,913,867
05/26/2015 11.39 11.43 11.2 11.21 6,849,261
05/22/2015 11.48 11.5051 11.41 11.44 6,876,855
05/21/2015 11.42 11.575 11.41 11.51 6,754,646
05/20/2015 11.37 11.54 11.33 11.46 7,034,851
05/19/2015 11.48 11.54 11.26 11.32 12,334,160
05/18/2015 11.32 11.55 11.32 11.48 6,450,746
05/15/2015 11.33 11.4 11.26 11.37 6,693,445
05/14/2015 11.25 11.37 11.24 11.3 7,620,180
05/13/2015 11.18 11.3 11.17 11.24 9,249,818
05/12/2015 11.2 11.26 11.12 11.16 16,800,920
05/11/2015 11.36 11.42 11.18 11.24 19,482,160
05/08/2015 11.48 11.48 11.32 11.37 12,349,610
05/07/2015 11.44 11.531 11.29 11.32 14,183,200
05/06/2015 11.66 11.72 11.3 11.38 12,349,250
05/05/2015 11.76 11.859 11.48 11.55 12,788,590
05/04/2015 11.55 11.83 11.52 11.77 10,643,660
05/01/2015 11.55 11.64 11.5 11.52 15,623,050
04/30/2015 11.56 11.56 11.28 11.5 20,573,280
04/29/2015 11.64 11.78 11.505 11.53 18,267,400
04/28/2015 11.56 11.75 11.38 11.73 15,734,740
04/27/2015 11.88 11.88 11.45 11.62 26,758,330
04/24/2015 12.06 12.23 11.32 11.99 41,040,460
04/23/2015 12.87 13.21 12.87 13.14 10,803,170
04/22/2015 12.82 12.95 12.73 12.92 5,246,242
04/21/2015 13.04 13.08 12.79 12.79 6,442,543
04/20/2015 12.97 13.15 12.945 13.01 5,626,230
04/17/2015 12.82 12.93 12.68 12.89 7,895,325
04/16/2015 13 13.07 12.85 12.92 7,328,820
04/15/2015 13.15 13.23 13.09 13.11 6,058,555
04/14/2015 13.22 13.29 13.01 13.09 6,800,728
04/13/2015 13.23 13.32 13.16 13.16 3,939,029
04/10/2015 13.24 13.33 13.15 13.26 5,036,440
04/09/2015 13.06 13.17 12.97 13.13 4,143,511
04/08/2015 13.22 13.29 13 13.1 4,896,078
04/07/2015 12.97 13.09 12.94 12.96 4,171,772
04/06/2015 12.65 12.95 12.61 12.95 4,650,400
04/02/2015 12.72 12.835 12.68 12.77 7,407,353
04/01/2015 12.85 12.87 12.65 12.67 7,906,256
03/31/2015 12.79 12.98 12.79 12.85 7,600,637
03/30/2015 12.64 12.95 12.64 12.84 6,723,230
03/27/2015 12.86 12.88 12.53 12.59 7,151,337
03/26/2015 12.85 12.955 12.7 12.87 6,572,155
03/25/2015 13.22 13.305 12.87 12.9 8,766,206
03/24/2015 13.24 13.34 13.17 13.23 9,096,425
03/23/2015 13.18 13.35 13.155 13.24 6,153,039
03/20/2015 12.89 13.25 12.75 13.18 15,802,710
03/19/2015 12.97 13.05 12.83 12.84 7,824,747
03/18/2015 12.82 13.11 12.71 12.99 8,762,935
03/17/2015 12.86 12.92 12.77 12.83 5,107,904
03/16/2015 12.72 12.92 12.65 12.89 7,140,186
03/13/2015 12.68 12.77 12.5901 12.75 7,044,587
03/12/2015 12.82 12.87 12.64 12.67 8,060,343
03/11/2015 12.77 13.1099 12.72 12.87 8,767,000
03/10/2015 13.2 13.22 12.74 12.75 11,049,080
03/09/2015 13.14 13.31 13.07 13.26 6,938,531
03/06/2015 13.46 13.46 13.08 13.14 8,073,990
03/05/2015 13.37 13.53 13.22 13.52 8,671,346
03/04/2015 13.43 13.43 13.24 13.37 5,892,033
03/03/2015 13.43 13.63 13.39 13.43 5,615,649
03/02/2015 13.65 13.72 13.48 13.58 7,803,176
02/27/2015 13.3 13.66 13.15 13.65 11,841,220
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?