Xerox Holdings Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	16.575	16.575	16.575	16.575	13.621	31
2023-02-08	16.600	16.600	16.600	16.600	13.642	939
2023-02-07	16.570	16.570	16.440	16.440	13.510	5,982
2023-02-06	16.795	16.798	16.775	16.790	13.798	5,400
2023-02-02	16.955	16.955	16.951	16.951	13.930	80
2023-02-01	16.488	16.488	16.488	16.488	13.550	769
2023-01-27	16.880	16.965	16.670	16.965	13.942	706
2023-01-26	17.280	17.280	16.050	16.621	13.659	2,774
2023-01-25	17.033	17.455	17.033	17.455	14.344	1,683
2023-01-24	17.357	17.542	17.355	17.410	14.307	2,554
2023-01-23	17.355	17.355	17.285	17.285	14.205	480
2023-01-20	16.680	16.875	16.680	16.875	13.868	477
2023-01-17	16.578	16.622	16.578	16.622	13.659	255
2023-01-13	16.449	16.449	16.449	16.449	13.517	1
2023-01-12	16.585	16.585	16.560	16.580	13.625	2,203
2023-01-11	16.550	16.550	16.509	16.509	13.567	123
2023-01-09	16.370	16.408	16.220	16.220	13.329	1,465
2023-01-06	16.162	16.525	16.162	16.500	13.559	1,368
2023-01-05	15.360	15.360	15.360	15.360	12.623	1,131
2023-01-04	15.340	15.628	15.340	15.628	12.843	103
2023-01-03	14.800	15.260	14.762	15.040	12.360	3,297
2022-12-30	14.392	14.392	14.392	14.392	11.827	91
2022-12-28	14.711	14.711	14.555	14.558	11.758	2,281
2022-12-23	14.515	14.515	14.515	14.515	11.723	100
2022-12-22	14.398	14.398	14.398	14.398	11.629	500
2022-12-21	14.828	14.868	14.755	14.868	12.009	401
2022-12-20	14.552	14.675	14.512	14.675	11.853	6,030
2022-12-19	15.050	15.050	14.155	14.155	11.433	530
2022-12-16	15.375	15.375	15.258	15.258	12.324	340
2022-12-15	15.778	15.778	15.752	15.752	12.723	55
2022-12-13	16.885	16.885	16.475	16.475	13.306	101
2022-12-12	15.555	15.775	15.555	15.775	12.741	167
2022-12-09	15.868	16.040	15.868	15.930	12.866	225
2022-12-08	15.945	15.967	15.945	15.967	12.896	200
2022-12-07	15.200	15.775	15.200	15.775	12.741	533
2022-12-06	16.510	16.510	15.221	15.221	12.294	600
2022-12-05	16.805	16.805	16.805	16.805	13.573	75
2022-12-02	16.215	16.404	16.215	16.404	13.249	134
2022-12-01	16.430	16.430	16.315	16.315	13.177	704
2022-11-30	15.590	15.590	15.387	15.489	12.510	321
2022-11-28	15.760	15.760	15.522	15.522	12.537	702
2022-11-25	15.630	15.790	15.630	15.790	12.753	37
2022-11-23	15.400	15.400	15.400	15.400	12.438	2
2022-11-22	15.280	15.527	15.280	15.464	12.490	607
2022-11-21	15.170	15.170	15.150	15.150	12.236	2
2022-11-18	15.660	15.660	15.320	15.320	12.374	701
2022-11-17	15.010	15.061	15.010	15.061	12.164	102
2022-11-16	15.550	15.550	15.280	15.280	12.341	852
2022-11-15	15.820	15.885	15.780	15.780	12.745	870
2022-11-14	15.420	15.420	15.420	15.420	12.454	1
2022-11-11	15.080	15.762	15.080	15.720	12.697	271
2022-11-10	14.830	14.880	14.790	14.880	12.018	1
2022-11-09	14.331	14.440	14.331	14.440	11.663	50
2022-11-08	14.730	14.829	14.545	14.545	11.748	3
2022-11-07	14.400	14.520	14.400	14.520	11.727	1
2022-11-04	14.280	14.280	14.054	14.054	11.351	18
2022-11-03	14.235	14.370	14.070	14.070	11.364	2,210
2022-11-02	14.960	15.298	14.960	15.180	12.261	236
2022-11-01	14.900	15.160	14.900	15.145	12.232	5
2022-10-31	14.270	14.665	14.270	14.572	11.769	259

← NewerPage 16 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.