The closing price for Xerox (XRX) in 1981 was $3.37, on December 31, 1981. It was down 28.1% for the year. The latest price is $4.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1981 | $3.37 | $3.39 | $3.34 | $3.37 | 412,820 |
December 30 1981 | $3.32 | $3.39 | $3.31 | $3.37 | 438,095 |
December 29 1981 | $3.42 | $3.43 | $3.32 | $3.32 | 379,576 |
December 28 1981 | $3.40 | $3.45 | $3.39 | $3.42 | 434,679 |
December 24 1981 | $3.37 | $3.42 | $3.37 | $3.40 | 218,137 |
December 23 1981 | $3.39 | $3.44 | $3.37 | $3.37 | 441,738 |
December 22 1981 | $3.37 | $3.47 | $3.33 | $3.39 | 790,119 |
December 21 1981 | $3.37 | $3.39 | $3.30 | $3.37 | 625,492 |
December 18 1981 | $3.24 | $3.40 | $3.22 | $3.37 | 1,285,367 |
December 17 1981 | $3.16 | $3.24 | $3.16 | $3.24 | 458,360 |
December 16 1981 | $3.15 | $3.17 | $3.13 | $3.14 | 587,694 |
December 15 1981 | $3.14 | $3.17 | $3.13 | $3.15 | 507,999 |
December 14 1981 | $3.17 | $3.17 | $3.11 | $3.14 | 523,255 |
December 11 1981 | $3.24 | $3.24 | $3.17 | $3.17 | 517,334 |
December 10 1981 | $3.23 | $3.25 | $3.20 | $3.25 | 967,270 |
December 09 1981 | $3.18 | $3.25 | $3.18 | $3.23 | 499,346 |
December 08 1981 | $3.18 | $3.21 | $3.16 | $3.18 | 524,165 |
December 07 1981 | $3.27 | $3.28 | $3.17 | $3.18 | 628,224 |
December 04 1981 | $3.27 | $3.34 | $3.27 | $3.27 | 556,043 |
December 03 1981 | $3.28 | $3.31 | $3.26 | $3.26 | 461,093 |
December 02 1981 | $3.36 | $3.38 | $3.28 | $3.28 | 745,945 |
December 01 1981 | $3.28 | $3.36 | $3.26 | $3.36 | 486,140 |
November 30 1981 | $3.30 | $3.30 | $3.23 | $3.28 | 531,680 |
November 27 1981 | $3.25 | $3.27 | $3.23 | $3.26 | 408,722 |
November 25 1981 | $3.24 | $3.26 | $3.23 | $3.25 | 593,614 |
Daily pricing data for Xerox dates back to 1/2/1962, and may be incomplete.
