The closing price for Xerox (XRX) between 1980 and 2000 was $5.40, on December 29, 2000. It was up 18.1% in that time. The latest price is $3.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $8.32 | $8.39 | $4.38 | $5.40 | 85,957,811 |
November 2000 | $9.71 | $11.52 | $7.59 | $8.10 | 44,458,540 |
October 2000 | $17.45 | $17.82 | $7.82 | $9.78 | 107,019,797 |
September 2000 | $18.83 | $21.44 | $16.95 | $17.38 | 42,084,349 |
August 2000 | $17.11 | $20.12 | $16.90 | $18.83 | 37,422,229 |
July 2000 | $23.48 | $23.56 | $16.68 | $17.26 | 44,231,482 |
June 2000 | $31.07 | $32.43 | $20.33 | $23.77 | 42,028,602 |
May 2000 | $30.63 | $33.33 | $28.43 | $31.07 | 28,013,060 |
April 2000 | $29.28 | $32.33 | $26.86 | $30.13 | 31,001,394 |
March 2000 | $25.23 | $33.83 | $23.10 | $29.56 | 62,349,951 |
February 2000 | $23.59 | $27.04 | $22.53 | $24.50 | 35,339,232 |
January 2000 | $26.33 | $28.02 | $23.09 | $23.52 | 40,510,144 |
December 1999 | $29.99 | $30.42 | $21.40 | $25.56 | 81,935,720 |
November 1999 | $31.45 | $34.11 | $27.75 | $30.61 | 50,205,990 |
October 1999 | $46.97 | $48.44 | $25.44 | $31.73 | 83,794,967 |
September 1999 | $53.68 | $55.99 | $45.15 | $46.90 | 26,073,320 |
August 1999 | $54.29 | $57.21 | $48.79 | $53.39 | 22,644,612 |
July 1999 | $65.57 | $67.17 | $53.73 | $54.43 | 24,713,078 |
June 1999 | $62.42 | $69.19 | $61.18 | $65.78 | 15,971,105 |
May 1999 | $65.89 | $70.95 | $59.65 | $62.35 | 16,419,711 |
April 1999 | $58.89 | $67.42 | $57.57 | $65.20 | 18,798,267 |
March 1999 | $61.92 | $64.23 | $56.60 | $59.23 | 23,705,849 |
February 1999 | $67.80 | $68.56 | $59.85 | $61.02 | 18,635,423 |
January 1999 | $65.31 | $69.66 | $58.26 | $68.56 | 24,379,386 |
December 1998 | $58.83 | $67.24 | $56.88 | $65.24 | 15,854,524 |
Daily pricing data for Xerox dates back to 1/2/1962, and may be incomplete.
