The closing price for Xerox (XRX) in 2024 was $7.89, on December 31, 2024. It was down 49.3% for the year. The latest price is $3.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $8.17 | $8.31 | $7.86 | $7.89 | 2,035,800 |
December 30 2024 | $8.22 | $8.23 | $7.83 | $8.11 | 2,120,300 |
December 27 2024 | $8.29 | $8.54 | $8.23 | $8.33 | 1,874,700 |
December 26 2024 | $8.39 | $8.69 | $8.29 | $8.34 | 2,971,100 |
December 24 2024 | $8.59 | $8.60 | $8.33 | $8.40 | 2,157,000 |
December 23 2024 | $8.18 | $8.64 | $7.80 | $8.60 | 7,002,600 |
December 20 2024 | $7.67 | $7.92 | $7.59 | $7.63 | 9,074,100 |
December 19 2024 | $7.73 | $7.83 | $7.59 | $7.75 | 2,646,200 |
December 18 2024 | $7.85 | $7.99 | $7.59 | $7.61 | 3,194,000 |
December 17 2024 | $7.92 | $8.10 | $7.71 | $7.82 | 2,602,000 |
December 16 2024 | $7.93 | $8.05 | $7.88 | $7.96 | 1,849,900 |
December 13 2024 | $7.92 | $8.01 | $7.77 | $7.99 | 1,303,500 |
December 12 2024 | $8.04 | $8.07 | $7.83 | $7.90 | 1,537,100 |
December 11 2024 | $8.15 | $8.26 | $8.02 | $8.06 | 3,484,400 |
December 10 2024 | $8.07 | $8.19 | $7.83 | $8.11 | 1,467,100 |
December 09 2024 | $7.92 | $8.17 | $7.89 | $8.08 | 1,728,300 |
December 06 2024 | $8.03 | $8.13 | $7.79 | $7.83 | 1,355,300 |
December 05 2024 | $7.93 | $8.05 | $7.76 | $7.93 | 1,877,900 |
December 04 2024 | $8.05 | $8.21 | $7.98 | $8.00 | 1,405,100 |
December 03 2024 | $8.45 | $8.49 | $7.92 | $8.05 | 2,173,800 |
December 02 2024 | $8.30 | $8.53 | $8.24 | $8.49 | 1,786,000 |
November 29 2024 | $8.28 | $8.54 | $8.28 | $8.32 | 1,078,200 |
November 27 2024 | $8.28 | $8.41 | $8.18 | $8.24 | 1,317,400 |
November 26 2024 | $8.26 | $8.35 | $8.00 | $8.26 | 1,928,600 |
November 25 2024 | $8.37 | $8.61 | $8.30 | $8.33 | 2,241,900 |
Daily pricing data for Xerox dates back to 1/2/1962, and may be incomplete.