Xerox Holdings Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	16.540	17.329	16.540	17.325	14.741	2,727
2023-09-01	16.401	16.490	16.401	16.490	14.030	77
2023-08-31	15.890	16.150	15.890	16.082	13.683	642
2023-08-30	15.840	15.858	15.840	15.840	13.477	344
2023-08-29	15.948	16.069	15.948	16.035	13.643	207
2023-08-25	15.429	15.531	15.338	15.531	13.215	1,002
2023-08-24	15.562	15.562	15.562	15.562	13.241	30
2023-08-23	15.459	15.635	15.459	15.632	13.300	201
2023-08-22	15.570	15.570	15.508	15.508	13.195	52
2023-08-21	15.210	15.332	15.210	15.332	13.045	306
2023-08-17	14.990	15.101	14.922	15.072	12.824	1,692
2023-08-16	15.030	15.030	14.898	14.909	12.685	233
2023-08-14	15.370	15.370	15.188	15.189	12.923	1,712
2023-08-11	15.381	15.409	15.381	15.389	13.093	698
2023-08-10	15.642	15.642	15.449	15.450	13.146	339
2023-08-09	15.522	15.539	15.495	15.529	13.213	290
2023-08-08	15.300	15.601	15.272	15.601	13.274	416
2023-08-07	15.715	15.715	15.468	15.510	13.197	2,777
2023-08-04	15.522	15.791	15.522	15.791	13.436	110
2023-08-03	15.479	15.599	15.470	15.599	13.273	3,228
2023-08-02	15.489	15.525	15.489	15.525	13.209	114
2023-08-01	16.009	16.009	16.009	16.009	13.621	1
2023-07-31	15.980	16.021	15.932	15.995	13.609	1,700
2023-07-28	16.100	16.281	15.879	15.940	13.562	2,767
2023-07-27	16.495	16.498	16.302	16.302	13.870	550
2023-07-26	16.360	16.752	16.282	16.662	14.176	1,654
2023-07-25	15.580	17.115	15.580	16.402	13.955	7,568
2023-07-24	15.500	15.719	15.500	15.519	13.204	535
2023-07-21	15.360	15.498	15.360	15.498	13.186	14
2023-07-20	15.642	15.642	15.515	15.515	13.201	91
2023-07-19	15.945	15.945	15.815	15.815	13.456	131
2023-07-18	15.771	15.975	15.771	15.858	13.493	630
2023-07-17	15.472	15.675	15.472	15.675	13.337	193
2023-07-14	15.465	15.465	15.465	15.465	13.158	10
2023-07-13	16.242	16.242	16.135	16.151	13.742	158
2023-07-12	16.320	16.320	16.085	16.085	13.686	160
2023-07-11	15.547	16.065	15.547	16.052	13.658	517
2023-07-10	15.592	15.592	15.569	15.569	13.246	107
2023-07-07	15.049	15.049	15.049	15.049	12.804	3
2023-07-06	14.530	14.573	14.530	14.565	12.393	354
2023-07-05	14.652	14.899	14.652	14.899	12.676	1,169
2023-07-03	15.035	15.035	15.035	15.035	12.792	300
2023-06-29	14.295	14.805	14.295	14.805	12.597	5,834
2023-06-28	14.360	14.360	14.229	14.229	11.894	388
2023-06-26	14.270	14.360	14.270	14.345	11.991	702
2023-06-22	14.440	14.440	14.388	14.388	12.027	202
2023-06-21	14.708	14.708	14.708	14.708	12.294	400
2023-06-20	14.575	14.575	14.405	14.485	12.108	438
2023-06-16	15.250	15.250	14.755	14.755	12.334	43
2023-06-15	15.619	15.620	15.599	15.599	13.039	316
2023-06-14	15.960	15.960	15.652	15.652	13.083	170
2023-06-13	15.390	15.845	15.390	15.825	13.228	205
2023-06-12	15.330	15.350	15.325	15.350	12.831	93
2023-06-08	15.382	15.382	15.121	15.121	12.639	375
2023-06-07	14.600	15.165	14.600	15.149	12.663	2,580
2023-06-05	14.705	14.705	14.360	14.360	12.004	1,333
2023-06-02	14.300	14.300	14.300	14.300	11.953	31
2023-06-01	14.269	14.269	14.269	14.269	11.927	38
2023-05-31	13.910	13.910	13.845	13.862	11.587	239
2023-05-30	14.540	14.540	14.307	14.332	11.980	721

← NewerPage 14 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.