Xerox Holdings Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	13.880	13.935	13.880	13.935	11.648	100
2023-05-25	13.988	13.988	13.190	13.620	11.385	1,392
2023-05-23	15.085	15.085	15.001	15.001	12.539	325
2023-05-22	14.580	14.642	14.580	14.642	12.239	21
2023-05-19	14.790	14.790	14.491	14.561	12.171	331
2023-05-18	14.702	14.702	14.702	14.702	12.289	1
2023-05-17	14.250	14.491	14.250	14.491	12.113	18
2023-05-16	14.310	14.310	14.179	14.179	11.852	4
2023-05-15	14.449	14.449	14.449	14.449	12.078	1
2023-05-12	14.110	14.110	14.005	14.005	11.707	238
2023-05-11	14.045	14.045	14.045	14.045	11.740	100
2023-05-10	14.422	14.430	14.410	14.430	12.062	162
2023-05-09	14.640	14.640	14.640	14.640	12.238	4
2023-05-05	14.068	14.102	14.012	14.101	11.787	934
2023-05-04	14.035	14.035	13.655	13.662	11.420	3,466
2023-05-03	15.250	15.250	14.815	14.865	12.426	1,337
2023-05-02	15.460	15.460	15.460	15.460	12.923	1
2023-04-28	15.740	15.940	15.665	15.675	13.103	930
2023-04-27	15.440	15.500	15.115	15.370	12.848	818
2023-04-26	15.560	15.695	15.345	15.559	13.005	1,254
2023-04-25	14.400	15.589	14.400	15.365	12.844	9,743
2023-04-24	13.660	13.685	13.485	13.485	11.272	3,142
2023-04-21	13.695	13.700	13.675	13.675	11.431	416
2023-04-20	14.130	14.209	14.130	14.130	11.811	9
2023-04-19	14.510	14.510	14.149	14.175	11.849	152
2023-04-18	14.855	14.855	14.679	14.679	12.270	441
2023-04-14	14.580	14.635	14.501	14.501	12.121	231
2023-04-13	14.510	14.595	14.510	14.571	12.180	61
2023-04-12	14.845	14.849	14.699	14.699	12.287	859
2023-04-11	14.890	14.910	14.890	14.910	12.463	4,005
2023-04-06	14.489	14.489	14.489	14.489	12.111	80
2023-04-05	14.480	14.480	14.400	14.400	12.037	1,300
2023-04-04	14.781	14.781	14.325	14.325	11.974	135
2023-03-31	15.300	15.320	15.300	15.320	12.806	1,486
2023-03-30	14.739	14.739	14.709	14.719	12.304	3,500
2023-03-29	14.830	14.830	14.815	14.815	12.175	909
2023-03-27	14.925	14.925	14.925	14.925	12.265	200
2023-03-23	14.922	14.922	14.568	14.568	11.972	867
2023-03-22	15.185	15.185	15.185	15.185	12.479	15
2023-03-17	14.746	14.808	14.746	14.800	12.163	202
2023-03-16	15.138	15.138	15.138	15.138	12.440	81
2023-03-15	14.750	14.755	14.750	14.755	12.126	131
2023-03-14	15.493	15.493	15.493	15.493	12.732	116
2023-03-13	15.170	15.224	14.930	14.980	12.310	300
2023-03-10	15.798	15.798	15.798	15.798	12.983	601
2023-03-09	16.245	16.245	16.245	16.245	13.350	20
2023-03-08	16.480	16.510	16.375	16.375	13.457	135
2023-03-07	16.641	16.641	16.641	16.641	13.676	30
2023-03-03	16.710	16.710	16.710	16.710	13.732	1,010
2023-03-02	16.547	16.547	16.480	16.480	13.543	38
2023-03-01	16.460	16.460	16.460	16.460	13.527	195
2023-02-28	16.358	16.358	16.358	16.358	13.443	48
2023-02-27	16.375	16.375	16.370	16.375	13.457	425
2023-02-24	16.265	16.265	16.265	16.265	13.366	100
2023-02-22	16.240	16.240	16.240	16.240	13.346	102
2023-02-21	16.527	16.527	16.527	16.527	13.582	300
2023-02-17	16.742	16.765	16.742	16.765	13.777	1,268
2023-02-16	16.877	16.877	16.877	16.877	13.869	20
2023-02-15	16.830	16.905	16.830	16.900	13.888	229
2023-02-13	16.728	16.860	16.728	16.860	13.855	814

← NewerPage 15 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.