The closing price for Xerox (XRX) in 1982 was $3.39, on December 31, 1982. It was down 0.5% for the year. The latest price is $4.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1982 | $3.40 | $3.42 | $3.38 | $3.39 | 222,691 |
December 30 1982 | $3.42 | $3.45 | $3.40 | $3.40 | 237,719 |
December 29 1982 | $3.41 | $3.43 | $3.39 | $3.43 | 316,275 |
December 28 1982 | $3.42 | $3.48 | $3.35 | $3.40 | 536,689 |
December 27 1982 | $3.46 | $3.48 | $3.42 | $3.48 | 844,539 |
December 23 1982 | $3.45 | $3.46 | $3.42 | $3.43 | 480,675 |
December 22 1982 | $3.46 | $3.51 | $3.39 | $3.42 | 831,560 |
December 21 1982 | $3.37 | $3.39 | $3.34 | $3.39 | 392,099 |
December 20 1982 | $3.35 | $3.38 | $3.33 | $3.34 | 387,318 |
December 17 1982 | $3.33 | $3.40 | $3.26 | $3.38 | 732,283 |
December 16 1982 | $3.29 | $3.30 | $3.26 | $3.29 | 698,811 |
December 15 1982 | $3.31 | $3.33 | $3.28 | $3.28 | 498,891 |
December 14 1982 | $3.37 | $3.42 | $3.30 | $3.32 | 701,088 |
December 13 1982 | $3.37 | $3.38 | $3.34 | $3.38 | 487,733 |
December 10 1982 | $3.34 | $3.38 | $3.31 | $3.34 | 564,924 |
December 09 1982 | $3.37 | $3.40 | $3.33 | $3.37 | 490,921 |
December 08 1982 | $3.49 | $3.55 | $3.42 | $3.45 | 526,215 |
December 07 1982 | $3.56 | $3.62 | $3.50 | $3.54 | 522,344 |
December 06 1982 | $3.55 | $3.59 | $3.50 | $3.58 | 906,474 |
December 03 1982 | $3.55 | $3.58 | $3.50 | $3.50 | 417,830 |
December 02 1982 | $3.52 | $3.52 | $3.52 | $3.52 | 438,323 |
December 01 1982 | $3.52 | $3.58 | $3.47 | $3.52 | 1,031,026 |
November 30 1982 | $3.48 | $3.54 | $3.42 | $3.51 | 888,030 |
November 29 1982 | $3.40 | $3.42 | $3.38 | $3.38 | 355,895 |
November 26 1982 | $3.38 | $3.40 | $3.36 | $3.39 | 241,590 |
Daily pricing data for Xerox dates back to 1/2/1962, and may be incomplete.
