The closing price for Xerox (XRX) between 1963 and 2023 was $16.31, on December 29, 2023. It was up 2,437.8% in that time. The latest price is $4.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $12.24 | $16.69 | $11.94 | $16.31 | 59,403,900 |
November 2023 | $11.30 | $12.43 | $11.25 | $12.29 | 32,571,100 |
October 2023 | $13.75 | $13.86 | $10.59 | $11.28 | 43,443,300 |
September 2023 | $13.87 | $15.03 | $13.33 | $13.78 | 51,854,100 |
August 2023 | $13.71 | $13.98 | $12.77 | $13.73 | 25,174,500 |
July 2023 | $12.83 | $14.85 | $12.44 | $13.81 | 30,814,700 |
June 2023 | $11.97 | $13.60 | $11.89 | $12.87 | 36,293,500 |
May 2023 | $13.31 | $13.52 | $11.18 | $11.95 | 38,006,100 |
April 2023 | $12.99 | $13.59 | $11.36 | $13.31 | 34,564,600 |
March 2023 | $13.74 | $14.25 | $11.88 | $13.08 | 28,208,800 |
February 2023 | $13.61 | $14.36 | $13.46 | $13.77 | 21,333,400 |
January 2023 | $12.32 | $15.03 | $12.28 | $13.68 | 34,074,300 |
December 2022 | $13.48 | $13.90 | $11.42 | $12.19 | 30,083,200 |
November 2022 | $12.22 | $13.41 | $11.41 | $13.38 | 26,882,100 |
October 2022 | $10.92 | $13.34 | $9.68 | $12.00 | 45,416,400 |
September 2022 | $13.19 | $13.59 | $10.71 | $10.73 | 35,924,400 |
August 2022 | $13.65 | $15.64 | $13.35 | $13.40 | 29,034,100 |
July 2022 | $11.81 | $13.84 | $10.68 | $13.81 | 39,493,400 |
June 2022 | $15.02 | $15.28 | $11.73 | $11.97 | 62,929,000 |
May 2022 | $13.81 | $15.07 | $12.96 | $14.93 | 38,213,900 |
April 2022 | $16.07 | $16.14 | $12.75 | $13.81 | 62,558,000 |
March 2022 | $15.37 | $16.57 | $13.73 | $16.01 | 52,421,300 |
February 2022 | $16.47 | $18.23 | $14.86 | $15.45 | 47,195,300 |
January 2022 | $17.94 | $18.93 | $15.04 | $16.55 | 57,175,200 |
December 2021 | $14.65 | $18.34 | $14.55 | $17.75 | 60,279,500 |
Daily pricing data for Xerox dates back to 1/2/1962, and may be incomplete.
