Register for real-time alerts, custom portfolio, and market movers
XRX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 13.64 | 0.10 | 0.74% | 13.70 | 13.77 | 13.52 | 1,415,422 |
| May 10 2024 | 13.54 | -0.07 | -0.51% | 13.65 | 13.7191 | 13.47 | 1,326,235 |
| May 09 2024 | 13.61 | 0.15 | 1.11% | 13.42 | 13.67 | 13.405 | 1,257,949 |
| May 08 2024 | 13.46 | 0.07 | 0.52% | 13.30 | 13.48 | 13.23 | 1,115,701 |
| May 07 2024 | 13.39 | -0.09 | -0.67% | 13.53 | 13.65 | 13.38 | 1,303,128 |
| May 06 2024 | 13.48 | 0.12 | 0.90% | 13.47 | 13.64 | 13.4359 | 1,479,064 |
| May 03 2024 | 13.36 | -0.03 | -0.22% | 13.61 | 13.73 | 13.315 | 1,980,390 |
| May 02 2024 | 13.39 | 0.33 | 2.53% | 13.20 | 13.53 | 13.20 | 1,791,243 |
| May 01 2024 | 13.06 | -0.23 | -1.73% | 13.37 | 13.4235 | 12.82 | 2,773,408 |
| Apr 30 2024 | 13.29 | -0.57 | -4.11% | 13.78 | 13.8682 | 13.28 | 4,533,226 |
| Apr 29 2024 | 13.86 | -0.14 | -1.00% | 14.02 | 14.34 | 13.8005 | 3,280,002 |
| Apr 26 2024 | 14.00 | -0.18 | -1.27% | 14.16 | 14.3995 | 13.97 | 2,665,478 |
| Apr 25 2024 | 14.18 | -0.20 | -1.39% | 14.21 | 14.485 | 14.08 | 3,045,431 |
| Apr 24 2024 | 14.38 | -0.38 | -2.57% | 14.80 | 14.80 | 14.23 | 5,311,922 |
| Apr 23 2024 | 14.76 | -1.66 | -10.11% | 14.60 | 15.20 | 14.035 | 10,822,988 |
| Apr 22 2024 | 16.42 | -0.02 | -0.12% | 16.44 | 16.765 | 16.3062 | 2,153,436 |
| Apr 19 2024 | 16.44 | 0.26 | 1.61% | 16.09 | 16.53 | 16.07 | 1,460,031 |
| Apr 18 2024 | 16.18 | -0.01 | -0.06% | 16.30 | 16.55 | 16.155 | 1,607,299 |
| Apr 17 2024 | 16.19 | -0.02 | -0.12% | 16.38 | 16.435 | 16.095 | 1,817,488 |
| Apr 16 2024 | 16.21 | -0.16 | -0.98% | 16.31 | 16.49 | 16.05 | 1,556,493 |
| Apr 15 2024 | 16.37 | -0.48 | -2.85% | 16.84 | 16.96 | 16.33 | 1,482,485 |
| Apr 12 2024 | 16.85 | -0.39 | -2.26% | 17.18 | 17.18 | 16.765 | 2,065,861 |
| Apr 11 2024 | 17.24 | 0.35 | 2.07% | 17.08 | 17.32 | 16.89 | 2,783,819 |
| Apr 10 2024 | 16.89 | -0.54 | -3.10% | 17.00 | 17.195 | 16.70 | 2,624,666 |
| Apr 09 2024 | 17.43 | 0.20 | 1.16% | 17.18 | 17.44 | 16.90 | 2,328,379 |
| Apr 08 2024 | 17.23 | -0.05 | -0.29% | 17.50 | 17.7499 | 17.14 | 2,933,670 |
| Apr 05 2024 | 17.28 | -0.23 | -1.31% | 17.48 | 17.53 | 17.21 | 1,189,635 |
| Apr 04 2024 | 17.51 | -0.38 | -2.12% | 18.16 | 18.18 | 17.42 | 1,853,143 |
| Apr 03 2024 | 17.89 | 0.12 | 0.68% | 17.76 | 18.035 | 17.56 | 2,332,746 |
| Apr 02 2024 | 17.77 | -0.03 | -0.17% | 17.64 | 17.85 | 17.595 | 3,881,655 |
| Apr 01 2024 | 17.80 | -0.10 | -0.56% | 18.00 | 18.00 | 17.53 | 1,444,707 |
| Mar 28 2024 | 17.90 | 0.15 | 0.85% | 17.73 | 17.955 | 17.70 | 2,271,120 |
| Mar 27 2024 | 17.75 | 0.08 | 0.45% | 17.59 | 17.79 | 17.46 | 1,629,667 |
| Mar 26 2024 | 17.67 | 0.17 | 0.97% | 17.69 | 17.915 | 17.59 | 2,209,558 |
| Mar 25 2024 | 17.50 | 0.48 | 2.82% | 17.05 | 17.58 | 16.99 | 1,603,918 |
| Mar 22 2024 | 17.02 | -0.05 | -0.29% | 17.20 | 17.29 | 16.99 | 1,504,598 |
| Mar 21 2024 | 17.07 | -0.22 | -1.27% | 17.36 | 17.46 | 16.95 | 3,193,186 |
| Mar 20 2024 | 17.29 | 0.47 | 2.79% | 16.75 | 17.29 | 16.75 | 3,347,582 |
| Mar 19 2024 | 16.82 | 0.35 | 2.13% | 16.42 | 16.88 | 16.295 | 1,852,688 |
| Mar 18 2024 | 16.47 | 0.03 | 0.18% | 16.35 | 16.83 | 16.3211 | 1,954,361 |
| Mar 15 2024 | 16.44 | -0.16 | -0.96% | 16.50 | 16.7511 | 16.30 | 6,199,197 |
| Mar 14 2024 | 16.60 | -0.25 | -1.48% | 16.85 | 16.88 | 16.37 | 2,848,833 |
| Mar 13 2024 | 16.85 | -0.06 | -0.35% | 16.92 | 17.06 | 16.76 | 2,179,999 |
| Mar 12 2024 | 16.91 | 0.04 | 0.24% | 16.95 | 17.005 | 16.53 | 2,720,921 |
| Mar 11 2024 | 16.87 | 0.17 | 1.02% | 16.63 | 16.95 | 16.582 | 2,382,536 |
| Mar 08 2024 | 16.70 | -0.06 | -0.36% | 16.86 | 17.10 | 16.64 | 3,593,898 |
| Mar 07 2024 | 16.76 | 0.09 | 0.54% | 16.78 | 17.245 | 16.545 | 8,886,276 |
| Mar 06 2024 | 16.67 | -2.12 | -11.28% | 17.17 | 17.82 | 16.61 | 8,820,368 |
| Mar 05 2024 | 18.79 | -0.27 | -1.42% | 18.90 | 19.115 | 18.67 | 1,275,144 |
| Mar 04 2024 | 19.06 | -0.23 | -1.19% | 19.24 | 19.475 | 18.98 | 1,322,052 |
| Mar 01 2024 | 19.29 | 0.64 | 3.43% | 18.75 | 19.34 | 18.605 | 1,440,492 |
| Feb 29 2024 | 18.65 | -0.11 | -0.59% | 19.00 | 19.01 | 18.51 | 2,053,398 |
| Feb 28 2024 | 18.76 | -0.04 | -0.21% | 18.68 | 19.03 | 18.62 | 1,293,929 |
| Feb 27 2024 | 18.80 | -0.02 | -0.11% | 18.90 | 19.03 | 18.52 | 1,285,219 |
| Feb 26 2024 | 18.82 | 0.34 | 1.84% | 18.42 | 18.99 | 18.42 | 1,239,988 |
| Feb 23 2024 | 18.48 | -0.24 | -1.28% | 18.72 | 18.755 | 18.42 | 1,249,368 |
| Feb 22 2024 | 18.72 | 0.11 | 0.59% | 18.68 | 19.03 | 18.555 | 1,405,515 |
| Feb 21 2024 | 18.61 | -0.20 | -1.06% | 18.59 | 18.725 | 18.40 | 1,136,298 |
| Feb 20 2024 | 18.81 | 0.22 | 1.18% | 18.33 | 18.82 | 18.27 | 1,202,135 |
| Feb 16 2024 | 18.59 | -0.31 | -1.64% | 18.81 | 18.83 | 18.5201 | 997,470 |
| Feb 15 2024 | 18.90 | 0.63 | 3.45% | 18.41 | 18.92 | 18.41 | 1,228,742 |
| Feb 14 2024 | 18.27 | 0.27 | 1.50% | 18.30 | 18.39 | 17.95 | 1,090,008 |
