The closing price for Xerox (XRX) in January 2000 was $22.64, on January 31, 2000. It was down 10.7% for the month. The latest price is $2.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2000 | $22.92 | $22.98 | $22.37 | $22.64 | 1,217,891 |
January 28 2000 | $23.19 | $23.26 | $22.24 | $22.24 | 1,526,463 |
January 27 2000 | $24.20 | $24.20 | $22.78 | $23.26 | 1,893,933 |
January 26 2000 | $24.20 | $24.48 | $23.73 | $23.87 | 1,849,455 |
January 25 2000 | $23.87 | $24.27 | $22.78 | $23.80 | 2,594,224 |
January 24 2000 | $24.20 | $24.68 | $23.19 | $23.59 | 2,019,395 |
January 21 2000 | $24.88 | $24.88 | $23.87 | $24.00 | 1,739,211 |
January 20 2000 | $25.49 | $25.49 | $24.54 | $24.68 | 1,628,017 |
January 19 2000 | $25.42 | $25.83 | $24.07 | $25.83 | 4,073,781 |
January 18 2000 | $25.76 | $25.83 | $25.29 | $25.63 | 1,336,523 |
January 14 2000 | $26.24 | $26.37 | $25.29 | $25.56 | 1,565,703 |
January 13 2000 | $25.49 | $26.24 | $25.09 | $26.10 | 1,669,079 |
January 12 2000 | $25.22 | $25.76 | $25.15 | $25.42 | 1,156,374 |
January 11 2000 | $25.90 | $26.10 | $25.15 | $25.49 | 2,243,300 |
January 10 2000 | $26.85 | $26.85 | $25.63 | $25.76 | 1,913,135 |
January 07 2000 | $25.76 | $26.85 | $25.02 | $26.37 | 2,366,942 |
January 06 2000 | $25.56 | $25.97 | $25.36 | $25.76 | 1,650,180 |
January 05 2000 | $24.95 | $26.31 | $24.48 | $26.31 | 2,375,404 |
January 04 2000 | $26.24 | $26.24 | $24.88 | $25.02 | 2,361,970 |
January 03 2000 | $25.36 | $26.98 | $25.15 | $26.24 | 3,329,164 |
Daily pricing data for Xerox dates back to 1/2/1962, and may be incomplete.