The closing price for Xerox (XRX) between 1955 and 2005 was $17.57, on December 30, 2005. It was up 2,561.3% in that time.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $17.12 | $18.05 | $17.06 | $17.57 | 25,836,474 |
November 2005 | $16.28 | $17.26 | $16.25 | $17.03 | 36,702,737 |
October 2005 | $16.25 | $16.64 | $14.87 | $16.28 | 45,528,958 |
September 2005 | $16.00 | $17.04 | $15.71 | $16.37 | 39,481,854 |
August 2005 | $15.81 | $16.85 | $15.65 | $16.09 | 36,592,073 |
July 2005 | $16.64 | $17.00 | $15.56 | $15.85 | 37,072,296 |
June 2005 | $16.21 | $17.63 | $15.94 | $16.54 | 37,961,994 |
May 2005 | $16.03 | $16.96 | $15.58 | $16.28 | 27,322,596 |
April 2005 | $18.20 | $18.38 | $15.65 | $15.89 | 26,508,074 |
March 2005 | $18.83 | $18.92 | $17.03 | $18.17 | 29,425,217 |
February 2005 | $19.05 | $19.05 | $17.85 | $18.71 | 24,186,523 |
January 2005 | $20.26 | $20.42 | $17.93 | $19.05 | 25,319,292 |
December 2004 | $18.41 | $20.58 | $18.40 | $20.40 | 39,831,563 |
November 2004 | $17.86 | $20.68 | $17.85 | $18.38 | 40,409,464 |
October 2004 | $16.88 | $17.92 | $16.74 | $17.72 | 21,212,456 |
September 2004 | $16.05 | $17.26 | $15.67 | $16.89 | 28,096,095 |
August 2004 | $16.43 | $17.09 | $15.44 | $16.11 | 22,989,276 |
July 2004 | $17.15 | $17.30 | $15.38 | $16.63 | 23,160,049 |
June 2004 | $16.11 | $17.87 | $15.79 | $17.39 | 28,022,127 |
May 2004 | $16.11 | $16.49 | $15.05 | $16.24 | 32,042,208 |
April 2004 | $17.57 | $17.99 | $15.09 | $16.11 | 44,725,519 |
March 2004 | $16.96 | $17.57 | $16.01 | $17.48 | 37,109,709 |
February 2004 | $17.67 | $18.64 | $15.83 | $16.96 | 40,226,773 |
January 2004 | $16.34 | $18.36 | $15.91 | $17.56 | 46,687,609 |
December 2003 | $14.69 | $16.66 | $13.73 | $16.55 | 55,267,344 |
Daily pricing data for Xerox dates back to 1/2/1962, and may be incomplete.
