Skip to main content

Xerox Holdings Corporation - Common Stock (NQ: XRX )

5.810 -0.240 (-3.97%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 6.130 6.225 5.920 6.050 4,356,217 -0.06(-0.98%)
Mar 11, 2025 6.290 6.360 6.080 6.110 4,791,257 -0.15(-2.40%)
Mar 10, 2025 6.500 6.540 6.160 6.260 3,664,979 -0.10(-1.57%)
Mar 07, 2025 6.210 6.805 6.185 6.360 5,535,825 +0.14(+2.25%)
Mar 06, 2025 6.120 6.290 6.070 6.220 2,939,303 +0.04(+0.65%)
Mar 05, 2025 6.360 6.440 6.130 6.180 3,962,467 -0.19(-2.98%)
Mar 04, 2025 6.250 6.480 6.160 6.370 4,345,800 -0.03(-0.47%)
Mar 03, 2025 6.630 6.765 6.345 6.400 4,303,610 -0.23(-3.47%)
Feb 28, 2025 6.910 7.015 6.603 6.630 3,504,547 -0.30(-4.33%)
Feb 27, 2025 6.940 7.150 6.870 6.930 4,812,685 +0.00(+0.00%)
Feb 26, 2025 7.440 7.470 6.881 6.930 6,189,997 -0.56(-7.48%)
Feb 25, 2025 7.760 7.786 7.440 7.490 5,743,729 -0.28(-3.60%)
Feb 24, 2025 7.900 8.120 7.760 7.770 3,464,207 -0.12(-1.52%)
Feb 21, 2025 7.900 7.965 7.700 7.890 3,754,045 +0.04(+0.51%)
Feb 20, 2025 7.970 8.010 7.795 7.850 4,141,425 -0.18(-2.24%)
Feb 19, 2025 8.090 8.140 8.000 8.030 2,612,906 -0.12(-1.47%)
Feb 18, 2025 7.970 8.260 7.940 8.150 2,046,019 +0.16(+2.00%)
Feb 14, 2025 8.070 8.197 7.890 7.990 1,930,764 -0.03(-0.37%)
Feb 13, 2025 7.950 8.190 7.880 8.020 2,044,713 +0.08(+1.01%)
Feb 12, 2025 7.990 8.020 7.840 7.940 1,690,361 -0.16(-1.98%)
Feb 11, 2025 7.880 8.130 7.860 8.100 2,126,383 +0.13(+1.63%)
Feb 10, 2025 7.880 8.130 7.770 7.970 2,576,341 +0.12(+1.53%)
Feb 07, 2025 8.340 8.360 7.810 7.850 4,343,217 -0.54(-6.44%)
Feb 06, 2025 8.450 8.560 8.260 8.390 1,951,828 -0.01(-0.12%)
Feb 05, 2025 8.360 8.575 8.260 8.400 1,712,259 +0.05(+0.60%)
Feb 04, 2025 8.290 8.485 8.220 8.350 2,083,436 +0.07(+0.85%)
Feb 03, 2025 8.320 8.590 8.240 8.280 2,636,816 -0.26(-3.04%)
Jan 31, 2025 8.650 8.870 8.420 8.540 2,746,352 -0.13(-1.50%)
Jan 30, 2025 8.740 8.915 8.530 8.670 2,798,074 +0.05(+0.58%)
Jan 29, 2025 9.100 9.120 8.400 8.620 4,437,296 -0.53(-5.79%)
Jan 28, 2025 9.460 9.470 8.430 9.150 4,810,308 -0.56(-5.77%)
Jan 27, 2025 9.660 9.870 9.530 9.710 2,463,668 +0.03(+0.31%)
Jan 24, 2025 9.870 9.910 9.600 9.680 2,681,936 -0.16(-1.63%)
Jan 23, 2025 9.100 9.875 9.090 9.840 2,160,782 +0.46(+4.90%)
Jan 22, 2025 9.420 9.565 9.335 9.380 2,113,995 -0.11(-1.16%)
Jan 21, 2025 9.360 9.610 9.270 9.490 1,936,280 +0.15(+1.61%)
Jan 17, 2025 9.110 9.385 9.090 9.340 2,345,904 +0.34(+3.78%)
Jan 16, 2025 9.030 9.120 8.820 9.000 1,650,487 -0.15(-1.64%)
Jan 15, 2025 9.010 9.180 8.940 9.150 2,250,810 +0.43(+4.93%)
Jan 14, 2025 8.850 9.100 8.690 8.720 1,664,056 -0.05(-0.57%)
Jan 13, 2025 8.960 9.050 8.705 8.770 1,686,792 -0.28(-3.09%)
Jan 10, 2025 8.750 9.390 8.710 9.050 2,737,038 +0.13(+1.46%)
Jan 08, 2025 8.720 8.950 8.490 8.920 2,824,729 +0.07(+0.79%)
Jan 07, 2025 8.520 9.100 8.510 8.850 3,372,499 +0.44(+5.23%)
Jan 06, 2025 8.360 8.650 8.300 8.410 3,276,053 +0.14(+1.69%)
Jan 03, 2025 8.270 8.340 8.130 8.270 2,624,925 +0.01(+0.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.