The closing price for Xerox (XRX) in 1978 was $3.82, on December 29, 1978. It was up 18.4% for the year. The latest price is $4.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 1978 | $3.83 | $3.85 | $3.77 | $3.82 | 167,815 |
December 28 1978 | $3.84 | $3.90 | $3.82 | $3.83 | 266,637 |
December 27 1978 | $3.94 | $3.94 | $3.84 | $3.84 | 256,163 |
December 26 1978 | $3.85 | $3.96 | $3.83 | $3.96 | 232,482 |
December 22 1978 | $3.75 | $3.85 | $3.75 | $3.85 | 268,914 |
December 21 1978 | $3.72 | $3.77 | $3.68 | $3.74 | 260,033 |
December 20 1978 | $3.66 | $3.72 | $3.63 | $3.72 | 201,059 |
December 19 1978 | $3.62 | $3.70 | $3.59 | $3.66 | 252,747 |
December 18 1978 | $3.66 | $3.66 | $3.58 | $3.62 | 564,013 |
December 15 1978 | $3.76 | $3.76 | $3.69 | $3.75 | 176,923 |
December 14 1978 | $3.75 | $3.80 | $3.74 | $3.79 | 170,775 |
December 13 1978 | $3.84 | $3.86 | $3.75 | $3.75 | 158,935 |
December 12 1978 | $3.87 | $3.90 | $3.84 | $3.84 | 143,451 |
December 11 1978 | $3.85 | $3.90 | $3.84 | $3.87 | 241,134 |
December 08 1978 | $3.96 | $3.96 | $3.85 | $3.85 | 142,768 |
December 07 1978 | $3.97 | $4.01 | $3.93 | $3.97 | 183,071 |
December 06 1978 | $4.03 | $4.07 | $3.92 | $3.97 | 265,726 |
December 05 1978 | $3.93 | $4.03 | $3.93 | $4.03 | 214,493 |
December 04 1978 | $3.91 | $3.98 | $3.88 | $3.92 | 173,280 |
December 01 1978 | $3.89 | $3.95 | $3.89 | $3.91 | 286,674 |
November 30 1978 | $3.75 | $3.83 | $3.74 | $3.81 | 102,693 |
November 29 1978 | $3.80 | $3.80 | $3.74 | $3.75 | 118,404 |
November 28 1978 | $3.87 | $3.92 | $3.82 | $3.84 | 191,268 |
November 27 1978 | $3.87 | $3.88 | $3.82 | $3.87 | 91,308 |
November 24 1978 | $3.80 | $3.84 | $3.78 | $3.84 | 122,275 |
Daily pricing data for Xerox dates back to 1/2/1962, and may be incomplete.
