The closing price for Xerox (XRX) in 1999 was $25.73, on December 31, 1999. It was down 60.9% for the year. The latest price is $4.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $25.87 | $26.23 | $25.66 | $25.73 | 1,395,801 |
December 30 1999 | $25.30 | $26.30 | $25.23 | $25.94 | 2,651,301 |
December 29 1999 | $25.16 | $25.45 | $24.81 | $25.23 | 2,674,868 |
December 28 1999 | $25.02 | $25.38 | $24.67 | $25.23 | 2,370,129 |
December 27 1999 | $25.23 | $25.38 | $24.81 | $25.16 | 2,809,097 |
December 23 1999 | $24.95 | $25.80 | $23.96 | $24.81 | 3,037,480 |
December 22 1999 | $23.89 | $24.67 | $23.82 | $24.60 | 2,783,063 |
December 21 1999 | $23.60 | $24.03 | $23.39 | $23.67 | 3,295,540 |
December 20 1999 | $24.24 | $24.38 | $23.46 | $23.94 | 2,620,599 |
December 17 1999 | $24.81 | $25.23 | $23.53 | $23.53 | 4,129,529 |
December 16 1999 | $25.66 | $25.80 | $24.45 | $24.67 | 3,493,905 |
December 15 1999 | $25.52 | $26.23 | $24.74 | $25.09 | 4,576,504 |
December 14 1999 | $24.17 | $26.93 | $24.10 | $26.15 | 7,021,775 |
December 13 1999 | $23.25 | $25.45 | $22.97 | $24.37 | 16,259,981 |
December 10 1999 | $26.65 | $28.56 | $21.55 | $22.54 | 3,644,908 |
December 09 1999 | $28.21 | $28.21 | $26.44 | $26.58 | 4,773,579 |
December 08 1999 | $29.49 | $29.49 | $27.36 | $27.71 | 4,221,862 |
December 07 1999 | $29.70 | $29.77 | $28.71 | $28.92 | 2,257,456 |
December 06 1999 | $29.42 | $30.48 | $29.13 | $29.56 | 2,347,359 |
December 03 1999 | $30.48 | $30.62 | $29.13 | $29.42 | 2,210,398 |
December 02 1999 | $30.34 | $30.55 | $29.77 | $29.77 | 1,769,229 |
December 01 1999 | $30.20 | $30.55 | $29.77 | $30.05 | 1,591,357 |
November 30 1999 | $30.68 | $30.82 | $29.83 | $30.82 | 2,404,816 |
November 29 1999 | $31.52 | $31.94 | $30.82 | $30.96 | 1,942,736 |
November 26 1999 | $31.87 | $32.37 | $31.52 | $31.73 | 921,654 |
Daily pricing data for Xerox dates back to 1/2/1962, and may be incomplete.
