Xerox Holdings Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	10.540	10.561	10.390	10.561	9.577	1,174
2024-08-21	10.350	10.540	10.350	10.500	9.522	1,313
2024-08-20	10.266	10.290	10.180	10.181	9.233	147
2024-08-19	10.260	10.380	10.260	10.360	9.395	4,810
2024-08-16	10.200	10.229	10.130	10.229	9.277	1,147
2024-08-15	10.120	10.120	9.950	10.030	9.096	2,959
2024-08-14	10.280	10.310	9.880	9.910	8.987	583
2024-08-13	9.770	10.131	9.770	10.105	9.164	559
2024-08-12	10.000	10.030	9.690	9.770	8.860	2,397
2024-08-09	10.010	10.030	9.840	9.929	9.004	174
2024-08-08	9.790	9.950	9.775	9.950	9.023	172
2024-08-07	10.000	10.090	9.780	9.789	8.877	1,411
2024-08-06	9.640	9.900	9.530	9.900	8.978	2,768
2024-08-05	10.000	10.000	9.530	9.750	8.842	4,867
2024-08-02	10.190	10.305	10.039	10.305	9.345	1,710
2024-08-01	10.740	10.800	10.350	10.470	9.495	2,009
2024-07-31	11.250	11.346	10.859	10.865	9.853	1,830
2024-07-30	11.330	11.330	10.915	10.960	9.939	2,847
2024-07-29	11.100	11.380	10.860	11.380	10.320	2,159
2024-07-26	10.868	11.150	10.529	10.870	9.858	3,601
2024-07-25	11.780	11.780	10.610	10.868	9.856	3,825
2024-07-24	11.700	11.984	11.700	11.891	10.784	773
2024-07-23	11.790	11.880	11.709	11.709	10.619	407,424
2024-07-22	11.880	11.886	11.669	11.669	10.582	1,737
2024-07-19	11.976	12.000	11.870	12.000	10.883	686
2024-07-18	11.890	12.282	11.890	12.010	10.892	1,554
2024-07-17	11.702	12.015	11.702	11.881	10.775	4,080
2024-07-16	11.275	11.710	11.270	11.710	10.620	1,864
2024-07-15	10.770	11.190	10.700	10.929	9.911	15,035
2024-07-12	10.970	11.021	10.749	10.749	9.748	1,458
2024-07-11	10.720	10.960	10.690	10.825	9.817	1,770
2024-07-10	10.800	10.830	10.380	10.390	9.423	3,918
2024-07-09	11.120	11.120	10.825	10.930	9.912	2,554
2024-07-08	11.400	11.468	11.260	11.375	10.316	909
2024-07-05	11.560	11.616	11.185	11.195	10.153	3,859
2024-07-03	11.790	11.800	11.655	11.655	10.570	2,665
2024-07-02	11.520	11.605	11.450	11.490	10.420	752
2024-07-01	11.540	11.890	11.520	11.595	10.515	922
2024-06-28	12.000	12.030	11.610	11.610	10.529	5,098
2024-06-27	12.660	12.670	12.445	12.445	11.059	991
2024-06-26	12.530	12.640	12.480	12.620	11.214	604
2024-06-25	13.050	13.070	12.725	12.728	11.311	3,866
2024-06-24	13.320	13.320	13.090	13.150	11.686	221
2024-06-21	13.295	13.569	13.295	13.466	11.967	48
2024-06-20	13.490	13.605	13.370	13.420	11.926	4,273
2024-06-18	13.819	13.819	13.765	13.765	12.232	416
2024-06-17	13.680	13.680	13.680	13.680	12.157	39
2024-06-14	13.610	13.610	13.385	13.549	12.040	290
2024-06-13	14.240	14.240	14.240	14.240	12.655	14
2024-06-12	14.780	14.820	14.400	14.400	12.797	588
2024-06-11	14.400	14.450	14.310	14.311	12.717	159
2024-06-10	13.985	14.461	13.985	14.461	12.851	1,121
2024-06-07	14.111	14.170	14.089	14.161	12.585	429
2024-06-06	13.750	14.010	13.750	13.950	12.397	360
2024-06-05	13.940	13.940	13.770	13.920	12.370	1,380
2024-06-04	13.770	13.900	13.760	13.900	12.352	2,409
2024-06-03	14.150	14.180	13.800	13.900	12.352	834
2024-05-31	13.810	13.821	13.700	13.740	12.210	230
2024-05-30	13.630	13.860	13.630	13.830	12.290	227
2024-05-29	13.760	13.770	13.689	13.720	12.192	900

← NewerPage 10 of 20 · 1,182 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-30	0.0250 USD
2025-09-30	0.0250 USD
2025-06-27	0.0250 USD
2025-03-31	0.1250 USD
2024-12-30	0.2500 USD
2024-09-30	0.2500 USD
2024-06-28	0.2500 USD
2024-03-27	0.2500 USD
2023-12-28	0.2500 USD
2023-09-28	0.2500 USD
2023-06-29	0.2500 USD
2023-03-30	0.2500 USD
2022-12-29	0.2500 USD
2022-09-29	0.2500 USD
2022-06-29	0.2500 USD
2022-03-30	0.2500 USD
2021-12-30	0.2500 USD
2021-09-29	0.2500 USD
2021-06-29	0.2500 USD
2021-03-30	0.2500 USD
2020-12-30	0.2500 USD
2020-09-29	0.2500 USD
2020-06-29	0.2500 USD
2020-03-27	0.2500 USD
2019-12-30	0.2500 USD
2019-06-27	0.2500 USD
2019-03-28	0.2500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.