Xerox Holdings Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	18.630	18.940	18.630	18.829	16.496	707
2024-02-27	18.980	18.980	18.565	18.575	16.274	1,071
2024-02-26	18.420	18.900	18.420	18.900	16.559	424
2024-02-23	18.720	18.720	18.460	18.460	16.173	61
2024-02-22	18.725	19.015	18.585	18.631	16.323	2,166
2024-02-21	18.500	18.670	18.500	18.620	16.313	665
2024-02-20	18.330	18.720	18.330	18.610	16.305	1,718
2024-02-16	18.620	18.810	18.620	18.738	16.417	1,397
2024-02-15	18.530	18.730	18.430	18.515	16.221	880
2024-02-14	18.255	18.360	18.120	18.125	15.880	440
2024-02-13	18.210	18.250	17.900	18.108	15.865	1,078
2024-02-12	18.490	18.795	18.490	18.700	16.383	2,237
2024-02-09	18.344	18.571	18.318	18.550	16.252	981
2024-02-08	17.850	18.160	17.710	18.160	15.910	201
2024-02-07	18.470	18.470	17.910	17.910	15.691	1,755
2024-02-06	17.800	18.645	17.800	18.505	16.213	1,487
2024-02-05	17.900	17.930	17.710	17.710	15.516	1,854
2024-02-02	18.206	18.211	17.850	18.168	15.917	549
2024-02-01	18.665	18.665	18.322	18.509	16.216	555
2024-01-31	18.970	18.970	18.560	18.648	16.337	2,367
2024-01-30	19.600	19.790	19.015	19.030	16.673	1,814
2024-01-29	19.030	19.250	18.900	19.250	16.865	3,456
2024-01-26	18.170	19.120	18.170	18.980	16.629	7,816
2024-01-25	15.324	18.810	15.320	18.269	16.006	36,129
2024-01-24	16.790	16.830	16.630	16.630	14.570	278
2024-01-23	16.700	16.819	16.580	16.819	14.735	845
2024-01-22	16.190	16.685	16.190	16.428	14.393	1,604
2024-01-19	15.940	16.080	15.910	16.080	14.088	568
2024-01-18	15.720	15.760	15.579	15.660	13.720	56
2024-01-17	15.810	15.840	15.500	15.511	13.590	838
2024-01-16	15.910	16.190	15.720	16.120	14.123	126
2024-01-12	16.228	16.300	15.931	16.139	14.140	1,215
2024-01-11	16.130	16.130	15.729	16.061	14.072	10,347
2024-01-10	16.150	16.250	15.995	16.138	14.139	13,291
2024-01-09	16.310	16.451	16.310	16.381	14.352	419
2024-01-08	16.320	16.825	16.320	16.825	14.741	941
2024-01-05	16.410	16.751	16.371	16.371	14.343	710
2024-01-04	15.870	16.601	15.870	16.581	14.527	3,729
2024-01-03	17.627	17.627	15.960	15.980	14.000	6,978
2024-01-02	18.113	18.113	17.911	18.105	15.862	1,518
2023-12-29	18.540	18.550	18.130	18.280	16.015	369
2023-12-28	18.550	18.620	18.550	18.551	16.253	54
2023-12-27	18.901	18.901	18.901	18.901	16.341	40
2023-12-22	18.840	18.890	18.740	18.740	16.201	749
2023-12-21	18.510	18.530	18.389	18.520	16.011	1,146
2023-12-20	18.480	18.571	18.350	18.560	16.046	1,240
2023-12-19	18.411	18.600	18.220	18.400	15.907	3,436
2023-12-18	18.495	18.530	17.860	17.991	15.554	2,843
2023-12-15	17.530	17.890	17.440	17.849	15.431	930
2023-12-14	16.960	17.859	16.940	17.621	15.234	2,160
2023-12-13	15.580	16.201	15.580	16.201	14.006	1,143
2023-12-12	15.140	15.655	15.100	15.655	13.534	1,170
2023-12-11	15.060	15.360	15.060	15.250	13.184	2,245
2023-12-08	14.610	14.911	14.500	14.911	12.891	1,085
2023-12-07	14.200	14.540	14.130	14.540	12.570	2,396
2023-12-06	14.210	14.271	14.060	14.190	12.268	1,252
2023-12-05	13.930	14.050	13.780	13.990	12.095	1,671
2023-12-04	14.070	14.195	13.989	13.990	12.095	880
2023-12-01	13.940	14.205	13.600	14.085	12.177	993
2023-11-30	14.050	14.050	13.940	13.990	12.095	70

← NewerPage 12 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.