The closing price for Xerox (XRX) in 1983 was $4.80, on December 30, 1983. It was up 42.6% for the year. The latest price is $4.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 1983 | $4.82 | $4.82 | $4.79 | $4.80 | 232,254 |
December 29 1983 | $4.85 | $4.88 | $4.79 | $4.80 | 413,503 |
December 28 1983 | $4.78 | $4.87 | $4.75 | $4.87 | 762,795 |
December 27 1983 | $4.79 | $4.79 | $4.71 | $4.78 | 789,891 |
December 23 1983 | $4.78 | $4.81 | $4.76 | $4.78 | 395,970 |
December 22 1983 | $4.87 | $4.90 | $4.76 | $4.78 | 908,295 |
December 21 1983 | $4.95 | $4.98 | $4.86 | $4.87 | 1,232,996 |
December 20 1983 | $4.99 | $4.99 | $4.90 | $4.92 | 801,049 |
December 19 1983 | $4.99 | $5.05 | $4.98 | $5.02 | 1,744,865 |
December 16 1983 | $4.95 | $5.02 | $4.93 | $5.02 | 931,748 |
December 15 1983 | $4.85 | $4.96 | $4.85 | $4.95 | 991,406 |
December 14 1983 | $4.88 | $4.90 | $4.82 | $4.85 | 1,112,998 |
December 13 1983 | $4.82 | $4.92 | $4.82 | $4.87 | 2,928,450 |
December 12 1983 | $4.75 | $4.85 | $4.73 | $4.84 | 873,230 |
December 09 1983 | $4.78 | $4.78 | $4.71 | $4.76 | 487,733 |
December 08 1983 | $4.74 | $4.80 | $4.73 | $4.78 | 959,072 |
December 07 1983 | $4.65 | $4.78 | $4.64 | $4.75 | 542,154 |
December 06 1983 | $4.64 | $4.68 | $4.64 | $4.65 | 232,482 |
December 05 1983 | $4.67 | $4.68 | $4.63 | $4.65 | 223,601 |
December 02 1983 | $4.70 | $4.73 | $4.65 | $4.68 | 292,595 |
December 01 1983 | $4.68 | $4.73 | $4.67 | $4.73 | 275,062 |
November 30 1983 | $4.73 | $4.75 | $4.67 | $4.70 | 642,797 |
November 29 1983 | $4.64 | $4.70 | $4.62 | $4.70 | 465,647 |
November 28 1983 | $4.69 | $4.69 | $4.62 | $4.64 | 1,587,980 |
November 25 1983 | $4.62 | $4.69 | $4.61 | $4.68 | 1,014,176 |
Daily pricing data for Xerox dates back to 1/2/1962, and may be incomplete.
