The closing price for Xerox (XRX) between 1972 and 1974 was $3.29, on December 31, 1974. It was down 57.9% in that time. The latest price is $3.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 1974 | $3.18 | $3.29 | $3.13 | $3.29 | 287,129 |
Week of December 23 1974 | $3.23 | $3.29 | $3.15 | $3.18 | 484,090 |
Week of December 16 1974 | $3.26 | $3.41 | $3.18 | $3.26 | 880,289 |
Week of December 09 1974 | $3.48 | $3.70 | $3.17 | $3.27 | 993,911 |
Week of December 02 1974 | $3.78 | $3.78 | $3.42 | $3.48 | 674,904 |
Week of November 25 1974 | $3.59 | $3.87 | $3.59 | $3.81 | 615,473 |
Week of November 18 1974 | $3.92 | $3.92 | $3.50 | $3.57 | 1,256,904 |
Week of November 11 1974 | $4.25 | $4.34 | $4.00 | $4.03 | 778,963 |
Week of November 04 1974 | $4.24 | $4.50 | $4.11 | $4.25 | 1,057,667 |
Week of October 28 1974 | $4.40 | $4.75 | $4.15 | $4.24 | 1,160,586 |
Week of October 21 1974 | $4.35 | $4.61 | $4.29 | $4.42 | 789,664 |
Week of October 14 1974 | $4.86 | $5.07 | $4.03 | $4.35 | 2,458,705 |
Week of October 07 1974 | $3.92 | $4.80 | $3.92 | $4.80 | 1,235,957 |
Week of September 30 1974 | $4.15 | $4.15 | $3.81 | $3.86 | 1,204,534 |
Week of September 23 1974 | $5.08 | $5.08 | $4.14 | $4.15 | 1,585,019 |
Week of September 16 1974 | $4.65 | $5.08 | $4.58 | $5.08 | 983,665 |
Week of September 09 1974 | $5.24 | $5.26 | $4.64 | $4.65 | 743,440 |
Week of September 02 1974 | $5.27 | $5.37 | $4.87 | $5.24 | 881,200 |
Week of August 26 1974 | $4.89 | $5.40 | $4.85 | $5.28 | 957,479 |
Week of August 19 1974 | $5.15 | $5.15 | $4.70 | $4.89 | 1,355,954 |
Week of August 12 1974 | $5.87 | $5.87 | $5.41 | $5.41 | 822,225 |
Week of August 05 1974 | $5.89 | $6.21 | $5.86 | $5.89 | 787,159 |
Week of July 29 1974 | $6.30 | $6.30 | $5.86 | $5.89 | 699,950 |
Week of July 22 1974 | $6.92 | $7.01 | $6.33 | $6.33 | 683,101 |
Week of July 15 1974 | $6.79 | $6.97 | $6.64 | $6.92 | 763,250 |
Daily pricing data for Xerox dates back to 1/2/1962, and may be incomplete.
