Xerox Holdings Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	14.280	14.280	13.920	14.001	12.442	344
2024-05-24	13.920	13.920	13.730	13.740	12.210	101
2024-05-23	13.950	13.950	13.711	13.711	12.185	962
2024-05-22	13.991	14.050	13.929	13.990	12.432	1,225
2024-05-21	13.860	14.020	13.860	13.950	12.397	170
2024-05-20	13.968	14.010	13.870	13.920	12.370	1,839
2024-05-17	14.010	14.018	13.869	13.930	12.379	1,326
2024-05-16	14.125	14.140	13.970	14.060	12.495	401
2024-05-15	14.080	14.225	13.959	14.070	12.503	2,040
2024-05-14	13.800	13.958	13.720	13.840	12.299	349
2024-05-13	13.700	13.760	13.565	13.569	12.058	1,709
2024-05-10	13.650	13.700	13.565	13.565	12.055	113
2024-05-09	13.510	13.660	13.420	13.620	12.104	256
2024-05-08	13.260	13.420	13.250	13.355	11.868	499
2024-05-07	13.580	13.620	13.490	13.499	11.996	42
2024-05-03	13.400	13.728	13.400	13.509	12.005	2,198
2024-05-02	13.200	13.490	13.150	13.480	11.979	1,920
2024-05-01	13.310	13.390	12.930	12.930	11.490	10,375
2024-04-30	13.800	13.860	13.510	13.580	12.068	1,960
2024-04-29	14.270	14.280	13.820	13.915	12.366	2,691
2024-04-26	14.160	14.348	14.040	14.041	12.478	1,261
2024-04-25	14.240	14.400	14.080	14.180	12.601	2,721
2024-04-24	14.800	14.800	14.240	14.441	12.833	3,157
2024-04-23	14.576	15.040	14.069	14.728	13.088	16,685
2024-04-22	16.440	16.700	16.440	16.700	14.841	3,265
2024-04-19	16.090	16.510	16.090	16.450	14.618	9,104
2024-04-18	16.350	16.485	16.310	16.340	14.521	209
2024-04-17	16.360	16.380	16.100	16.268	14.457	331
2024-04-16	16.380	16.380	16.120	16.181	14.380	1,403
2024-04-15	16.890	16.912	16.465	16.465	14.632	1,880
2024-04-12	17.070	17.122	16.939	16.970	15.081	614
2024-04-11	17.100	17.270	17.010	17.270	15.347	127
2024-04-10	16.870	17.150	16.770	16.815	14.943	484
2024-04-09	17.180	17.341	16.990	17.210	15.294	554
2024-04-08	17.500	17.670	17.330	17.330	15.401	250
2024-04-05	17.388	17.510	17.305	17.310	15.383	5,189
2024-04-04	18.160	18.160	17.920	17.920	15.925	1,232
2024-04-03	17.760	17.820	17.575	17.777	15.798	2,056
2024-04-02	17.635	17.780	17.635	17.715	15.743	109
2024-03-28	17.830	17.910	17.720	17.720	15.747	2,329
2024-03-27	17.570	17.710	17.501	17.615	15.654	3,464
2024-03-26	17.720	17.899	17.610	17.715	15.520	2,159
2024-03-25	17.020	17.445	17.020	17.410	15.253	7,241
2024-03-22	17.590	17.590	17.140	17.151	15.027	2,939
2024-03-21	17.360	17.360	16.970	17.009	14.902	1,283
2024-03-20	16.750	16.895	16.750	16.840	14.754	773
2024-03-19	16.500	16.840	16.320	16.809	14.727	447
2024-03-18	16.474	16.780	16.350	16.500	14.456	7,266
2024-03-15	16.698	16.750	16.325	16.357	14.331	5,464
2024-03-14	16.960	16.960	16.502	16.540	14.491	895
2024-03-13	16.920	17.010	16.860	16.921	14.825	834
2024-03-12	16.940	16.940	16.555	16.555	14.504	1,322
2024-03-11	16.630	16.870	16.630	16.711	14.641	1,769
2024-03-08	16.860	17.040	16.640	16.919	14.823	322
2024-03-07	16.778	17.090	16.552	16.790	14.710	1,083
2024-03-06	17.150	17.685	16.700	16.785	14.706	5,004
2024-03-05	18.920	19.081	18.859	18.859	16.523	1,588
2024-03-04	19.265	19.410	19.031	19.205	16.826	857
2024-03-01	18.750	19.271	18.720	19.041	16.682	1,229
2024-02-29	19.000	19.000	18.540	18.540	16.243	5,544

← NewerPage 11 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.