Xerox Holdings Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	14.760	14.760	14.460	14.630	11.816	102
2022-10-27	14.550	14.970	14.510	14.970	12.091	319
2022-10-26	13.522	14.600	13.470	14.330	11.574	4,516
2022-10-25	13.060	13.525	11.880	13.420	10.839	6,128
2022-10-24	15.900	16.095	15.900	16.095	13.000	83
2022-10-19	15.085	15.085	15.050	15.050	12.156	300
2022-10-18	15.050	15.050	14.785	14.785	11.942	501
2022-10-17	14.920	14.975	14.725	14.975	12.095	849
2022-10-14	15.070	15.070	14.970	15.040	12.147	32
2022-10-13	13.910	14.670	13.910	14.670	11.849	104
2022-10-12	13.690	14.282	13.690	14.282	11.535	209
2022-10-07	14.373	14.510	14.345	14.345	11.586	86
2022-10-06	14.760	14.835	14.760	14.835	11.982	225
2022-10-05	14.310	14.760	14.280	14.760	11.921	1,765
2022-10-03	13.310	13.695	13.310	13.605	10.988	26
2022-09-29	13.340	13.440	13.279	13.279	10.725	65
2022-09-28	13.950	14.300	13.920	14.300	11.348	983
2022-09-27	14.055	14.055	14.055	14.055	11.153	29
2022-09-26	14.160	14.490	14.160	14.490	11.499	1
2022-09-23	14.720	14.720	14.055	14.100	11.189	261
2022-09-22	15.261	15.369	15.220	15.369	12.196	230
2022-09-21	16.300	16.300	15.855	15.855	12.582	286
2022-09-20	16.100	16.100	16.100	16.100	12.776	64
2022-09-16	16.045	16.045	16.045	16.045	12.733	30
2022-09-14	15.735	15.735	15.735	15.735	12.487	26
2022-09-13	16.072	16.072	16.013	16.013	12.707	127
2022-09-12	16.500	16.540	16.500	16.540	13.125	1
2022-09-09	16.295	16.345	16.295	16.345	12.971	81
2022-09-07	15.700	15.700	15.595	15.595	12.376	67
2022-09-06	15.850	15.850	15.730	15.730	12.483	1,133
2022-09-02	16.515	16.515	16.201	16.231	12.880	281
2022-09-01	15.986	16.005	15.910	15.910	12.626	41
2022-08-31	16.860	16.860	16.860	16.860	13.379	10
2022-08-30	17.300	17.300	17.197	17.197	13.647	22
2022-08-26	17.935	17.935	17.220	17.220	13.665	55
2022-08-25	17.851	17.851	17.851	17.851	14.165	11
2022-08-23	17.775	17.839	17.760	17.839	14.157	407
2022-08-22	18.270	18.270	18.002	18.002	14.286	753
2022-08-19	18.670	18.670	18.341	18.460	14.649	373
2022-08-17	18.800	18.800	18.185	18.430	14.625	1,689
2022-08-16	18.970	19.350	18.970	19.270	15.292	496
2022-08-15	18.965	18.965	18.931	18.931	15.023	301
2022-08-12	18.580	18.860	18.580	18.860	14.966	201
2022-08-11	18.448	18.540	18.448	18.540	14.713	261
2022-08-10	17.950	17.950	17.950	17.950	14.244	460
2022-08-09	17.495	17.495	17.495	17.495	13.883	100
2022-08-08	17.620	17.710	17.620	17.670	14.022	3
2022-08-05	17.260	17.310	17.260	17.310	13.736	1
2022-08-04	17.510	17.510	17.510	17.510	13.895	1
2022-08-03	17.110	17.455	17.110	17.455	13.852	1,192
2022-08-01	17.078	17.340	17.078	17.250	13.689	197
2022-07-29	16.855	16.855	16.855	16.855	13.375	64
2022-07-28	16.690	16.690	16.690	16.690	13.244	1
2022-07-27	16.622	16.622	16.498	16.504	13.097	806
2022-07-26	15.490	16.184	15.490	16.184	12.843	45
2022-07-25	15.822	15.822	15.750	15.750	12.499	32
2022-07-21	16.050	16.310	16.050	16.310	12.943	1
2022-07-20	15.590	16.035	15.590	15.865	12.590	1,502
2022-07-19	15.302	15.690	15.302	15.690	12.451	1,836
2022-07-18	14.920	14.945	14.900	14.945	11.860	252

← NewerPage 17 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.