The closing price for Xerox (XRX) between 1987 and 2023 was $16.39, on December 29, 2023. It was up 134.3% in that time. The latest price is $4.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $12.30 | $16.77 | $11.99 | $16.39 | 59,403,900 |
November 2023 | $11.36 | $12.49 | $11.30 | $12.34 | 32,571,100 |
October 2023 | $13.82 | $13.92 | $10.64 | $11.33 | 43,443,300 |
September 2023 | $13.94 | $15.10 | $13.39 | $13.84 | 51,854,100 |
August 2023 | $13.77 | $14.04 | $12.83 | $13.80 | 25,174,500 |
July 2023 | $12.89 | $14.92 | $12.50 | $13.88 | 30,814,700 |
June 2023 | $12.03 | $13.67 | $11.95 | $12.93 | 36,293,500 |
May 2023 | $13.37 | $13.58 | $11.24 | $12.01 | 38,006,100 |
April 2023 | $13.05 | $13.65 | $11.42 | $13.37 | 34,564,600 |
March 2023 | $13.81 | $14.32 | $11.94 | $13.14 | 28,208,800 |
February 2023 | $13.67 | $14.43 | $13.52 | $13.83 | 21,333,400 |
January 2023 | $12.38 | $15.10 | $12.34 | $13.74 | 34,074,300 |
December 2022 | $13.54 | $13.96 | $11.47 | $12.25 | 30,083,200 |
November 2022 | $12.28 | $13.47 | $11.47 | $13.44 | 26,882,100 |
October 2022 | $10.97 | $13.40 | $9.73 | $12.06 | 45,416,400 |
September 2022 | $13.25 | $13.65 | $10.77 | $10.78 | 35,924,400 |
August 2022 | $13.72 | $15.72 | $13.42 | $13.46 | 29,034,100 |
July 2022 | $11.87 | $13.91 | $10.73 | $13.88 | 39,493,400 |
June 2022 | $15.09 | $15.35 | $11.79 | $12.03 | 62,929,000 |
May 2022 | $13.87 | $15.14 | $13.02 | $15.01 | 38,213,900 |
April 2022 | $16.15 | $16.22 | $12.81 | $13.87 | 62,558,000 |
March 2022 | $15.45 | $16.65 | $13.79 | $16.08 | 52,421,300 |
February 2022 | $16.55 | $18.32 | $14.94 | $15.53 | 47,195,300 |
January 2022 | $18.02 | $19.02 | $15.11 | $16.63 | 57,175,200 |
December 2021 | $14.72 | $18.43 | $14.62 | $17.83 | 60,279,500 |
Daily pricing data for Xerox dates back to 1/2/1962, and may be incomplete.
