The closing price for Xerox (XRX) in 1973 was $7.74, on December 31, 1973. It was down 17.2% for the year. The latest price is $2.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1973 | $7.82 | $7.82 | $7.68 | $7.74 | 94,268 |
December 28 1973 | $7.88 | $7.91 | $7.73 | $7.82 | 111,345 |
December 27 1973 | $7.75 | $7.88 | $7.75 | $7.88 | 155,747 |
December 26 1973 | $7.49 | $7.75 | $7.49 | $7.69 | 174,874 |
December 24 1973 | $7.57 | $7.57 | $7.24 | $7.33 | 74,913 |
December 21 1973 | $7.84 | $7.87 | $7.58 | $7.58 | 104,970 |
December 20 1973 | $7.99 | $7.99 | $7.80 | $7.84 | 106,791 |
December 19 1973 | $7.95 | $8.07 | $7.93 | $8.04 | 116,810 |
December 18 1973 | $7.54 | $7.99 | $7.54 | $7.95 | 101,782 |
December 17 1973 | $7.48 | $7.57 | $7.46 | $7.48 | 93,812 |
December 14 1973 | $7.57 | $7.61 | $7.25 | $7.48 | 273,923 |
December 13 1973 | $7.80 | $7.98 | $7.49 | $7.57 | 175,557 |
December 12 1973 | $8.12 | $8.12 | $7.79 | $7.80 | 145,956 |
December 11 1973 | $8.42 | $8.45 | $8.21 | $8.21 | 154,381 |
December 10 1973 | $8.25 | $8.51 | $8.14 | $8.42 | 117,266 |
December 07 1973 | $7.99 | $8.32 | $7.99 | $8.25 | 150,054 |
December 06 1973 | $7.72 | $7.99 | $7.71 | $7.98 | 170,320 |
December 05 1973 | $7.80 | $7.84 | $7.69 | $7.72 | 89,714 |
December 04 1973 | $7.71 | $7.98 | $7.69 | $7.80 | 169,637 |
December 03 1973 | $7.89 | $7.89 | $7.66 | $7.71 | 199,465 |
November 30 1973 | $8.12 | $8.12 | $7.95 | $7.96 | 132,066 |
November 29 1973 | $8.29 | $8.29 | $8.07 | $8.15 | 161,212 |
November 28 1973 | $8.08 | $8.36 | $8.08 | $8.33 | 163,261 |
November 27 1973 | $8.24 | $8.31 | $8.06 | $8.06 | 141,857 |
November 26 1973 | $8.37 | $8.37 | $8.23 | $8.24 | 162,806 |
Daily pricing data for Xerox dates back to 1/2/1962, and may be incomplete.
