The closing price for Xerox (XRX) between 1987 and 2023 was $16.20, on December 29, 2023. It was up 134.7% in that time. The latest price is $2.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $12.16 | $16.58 | $11.86 | $16.20 | 59,745,400 |
November 2023 | $11.23 | $12.34 | $11.18 | $12.20 | 32,571,100 |
October 2023 | $13.66 | $13.77 | $10.52 | $11.20 | 43,443,300 |
September 2023 | $13.78 | $14.93 | $13.24 | $13.69 | 51,854,100 |
August 2023 | $13.62 | $13.88 | $12.68 | $13.64 | 25,174,500 |
July 2023 | $12.74 | $14.75 | $12.36 | $13.72 | 30,814,700 |
June 2023 | $11.89 | $13.51 | $11.81 | $12.78 | 36,296,200 |
May 2023 | $13.22 | $13.43 | $11.11 | $11.87 | 38,006,100 |
April 2023 | $12.91 | $13.50 | $11.29 | $13.22 | 34,564,600 |
March 2023 | $13.65 | $14.16 | $11.80 | $12.99 | 28,208,800 |
February 2023 | $13.52 | $14.27 | $13.37 | $13.68 | 21,333,400 |
January 2023 | $12.24 | $14.93 | $12.20 | $13.59 | 34,074,300 |
December 2022 | $13.39 | $13.81 | $11.34 | $12.11 | 30,083,200 |
November 2022 | $12.14 | $13.32 | $11.34 | $13.29 | 26,882,100 |
October 2022 | $10.85 | $13.25 | $9.62 | $11.92 | 45,416,400 |
September 2022 | $13.10 | $13.50 | $10.64 | $10.66 | 35,924,400 |
August 2022 | $13.56 | $15.54 | $13.26 | $13.31 | 29,034,100 |
July 2022 | $11.73 | $13.75 | $10.60 | $13.72 | 39,493,400 |
June 2022 | $14.92 | $15.17 | $11.65 | $11.89 | 62,929,000 |
May 2022 | $13.72 | $14.97 | $12.87 | $14.84 | 38,213,900 |
April 2022 | $15.96 | $16.03 | $12.67 | $13.72 | 62,558,000 |
March 2022 | $15.27 | $16.46 | $13.64 | $15.90 | 52,421,300 |
February 2022 | $16.36 | $18.11 | $14.77 | $15.35 | 47,195,300 |
January 2022 | $17.82 | $18.80 | $14.94 | $16.44 | 57,175,200 |
December 2021 | $14.55 | $18.22 | $14.45 | $17.63 | 60,279,500 |
Daily pricing data for Xerox dates back to 1/2/1962, and may be incomplete.
