Xerox Holdings Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	13.890	14.120	13.890	14.081	12.174	2,338
2023-11-28	13.690	13.719	13.570	13.649	11.800	20
2023-11-27	13.745	13.745	13.620	13.710	11.853	34
2023-11-24	13.652	13.840	13.652	13.800	11.931	138
2023-11-22	13.710	13.851	13.570	13.579	11.739	676
2023-11-21	13.560	13.591	13.460	13.530	11.697	221
2023-11-20	13.730	13.750	13.599	13.712	11.854	1,126
2023-11-17	13.690	13.690	13.630	13.650	11.801	267
2023-11-16	13.740	13.740	13.540	13.540	11.706	593
2023-11-15	13.760	14.070	13.720	13.720	11.861	1,427
2023-11-14	13.660	13.795	13.600	13.750	11.887	175
2023-11-13	13.300	13.319	13.199	13.319	11.515	405
2023-11-10	13.130	13.321	13.100	13.321	11.517	45
2023-11-09	13.255	13.285	13.075	13.075	11.304	2,125
2023-11-08	13.520	13.520	13.359	13.359	11.549	684
2023-11-07	13.610	13.649	13.430	13.440	11.619	575
2023-11-06	14.100	14.100	13.620	13.659	11.808	765
2023-11-03	13.710	14.020	13.710	13.889	12.007	3,247
2023-11-02	13.350	13.395	13.220	13.340	11.533	341
2023-11-01	12.870	13.129	12.860	12.970	11.213	1,255
2023-10-31	12.375	12.880	12.299	12.880	11.135	2,514
2023-10-30	12.290	12.460	12.195	12.199	10.546	1,511
2023-10-27	12.229	12.321	12.169	12.221	10.566	1,299
2023-10-26	12.100	12.490	12.100	12.259	10.598	799
2023-10-25	12.700	12.950	12.189	12.240	10.582	1,241
2023-10-24	13.808	13.878	12.179	12.350	10.677	13,065
2023-10-23	13.710	13.830	13.560	13.560	11.723	2,106
2023-10-20	14.070	14.070	13.890	13.890	12.008	256
2023-10-19	14.190	14.340	14.169	14.310	12.371	276
2023-10-18	14.380	14.440	14.350	14.410	12.458	16
2023-10-17	14.500	14.630	14.500	14.529	12.560	186
2023-10-16	14.420	14.540	14.380	14.480	12.518	388
2023-10-13	14.540	14.540	14.230	14.230	12.302	176
2023-10-12	14.630	14.790	14.460	14.460	12.501	208
2023-10-11	15.120	15.120	14.920	15.029	12.993	1,768
2023-10-10	15.020	15.290	15.020	15.049	13.010	6,802
2023-10-09	15.020	15.220	14.962	15.220	13.158	177
2023-10-06	15.360	15.420	15.215	15.370	13.288	1,396
2023-10-05	15.225	15.241	15.225	15.241	13.176	156
2023-10-04	15.220	15.585	15.159	15.459	13.365	1,879
2023-10-03	15.608	15.608	15.355	15.358	13.278	324
2023-10-02	15.660	15.700	15.570	15.622	13.505	15
2023-09-29	16.011	16.011	15.812	15.812	13.670	752
2023-09-28	15.855	16.042	15.425	16.042	13.869	2,126
2023-09-27	16.050	16.050	15.790	15.790	13.435	198
2023-09-26	15.929	15.929	15.771	15.909	13.536	124
2023-09-25	16.035	16.035	15.925	16.008	13.620	376
2023-09-22	16.131	16.139	16.131	16.139	13.732	80
2023-09-21	16.351	16.492	16.351	16.492	14.032	800
2023-09-20	16.299	16.525	16.291	16.362	13.922	3,381
2023-09-19	15.995	16.221	15.995	16.091	13.691	2,041
2023-09-18	15.900	15.900	15.481	15.758	13.408	294
2023-09-15	15.990	16.262	15.990	16.115	13.711	29
2023-09-14	15.738	16.055	15.738	16.055	13.660	1,199
2023-09-13	16.300	16.300	15.575	15.620	13.290	2,279
2023-09-12	16.780	16.860	16.478	16.505	14.043	3,698
2023-09-11	17.029	17.029	16.895	16.901	14.380	494
2023-09-08	16.690	16.835	16.690	16.835	14.324	16
2023-09-07	16.905	16.905	16.690	16.690	14.201	839
2023-09-06	16.900	16.942	16.890	16.891	14.372	732

← NewerPage 13 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.