Xerox Holdings Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	14.150	14.486	14.150	14.486	11.495	153
2022-07-14	13.730	13.780	13.530	13.780	10.935	1,025
2022-07-13	13.920	13.979	13.805	13.875	11.011	1,465
2022-07-12	13.940	14.180	13.940	14.180	11.253	1
2022-07-11	14.201	14.220	14.030	14.060	11.158	388
2022-07-08	14.188	14.628	14.180	14.628	11.608	1,445
2022-07-07	14.130	14.185	14.050	14.160	11.237	750
2022-07-06	13.800	13.810	13.760	13.810	10.959	1
2022-07-05	13.900	13.900	13.320	13.538	10.744	3,746
2022-07-01	14.835	14.835	14.115	14.255	11.312	341
2022-06-30	14.790	14.790	14.685	14.710	11.673	97
2022-06-29	15.500	15.500	14.980	15.120	11.999	53
2022-06-28	16.470	16.470	16.020	16.020	12.514	1
2022-06-27	15.870	16.210	15.870	16.170	12.632	3
2022-06-24	15.870	16.051	15.870	16.051	12.538	52
2022-06-23	15.705	15.705	15.705	15.705	12.268	5
2022-06-22	15.720	16.262	15.720	16.262	12.703	139
2022-06-21	16.352	16.352	16.155	16.155	12.620	122
2022-06-17	16.165	16.165	16.154	16.154	12.619	59
2022-06-16	15.838	15.838	15.580	15.580	12.170	55
2022-06-15	15.950	16.360	15.930	16.335	12.760	44
2022-06-14	16.570	16.570	15.820	15.820	12.358	8
2022-06-13	17.270	17.395	16.660	16.669	13.021	922
2022-06-10	18.090	18.180	17.840	17.840	13.936	20
2022-06-09	18.875	18.875	18.615	18.615	14.542	60
2022-06-08	19.000	19.052	18.947	19.052	14.883	597
2022-06-07	18.900	18.980	18.870	18.870	14.741	1,004
2022-06-06	19.070	19.170	19.070	19.170	14.975	1
2022-06-01	18.690	18.710	18.560	18.560	14.499	7
2022-05-31	18.290	18.980	18.290	18.980	14.827	538
2022-05-27	17.780	18.448	17.780	18.330	14.319	3,302
2022-05-26	17.640	17.980	17.640	17.980	14.046	167
2022-05-25	17.240	17.629	17.240	17.600	13.749	83
2022-05-24	17.068	17.170	17.015	17.090	13.350	831
2022-05-23	17.422	17.422	17.310	17.310	13.522	50
2022-05-20	17.060	17.130	16.710	16.710	13.053	43
2022-05-19	17.300	17.382	17.046	17.330	13.538	7,361
2022-05-18	18.290	18.356	18.290	18.356	14.339	250
2022-05-17	17.888	18.560	17.888	18.560	14.499	132
2022-05-16	17.278	17.278	17.278	17.278	13.497	180
2022-05-13	16.860	17.240	16.860	17.240	13.467	1
2022-05-12	16.500	16.700	16.330	16.330	12.757	176
2022-05-11	17.340	17.580	17.180	17.180	13.421	27
2022-05-09	17.400	17.410	17.105	17.207	13.442	764
2022-05-05	17.880	17.880	17.750	17.750	13.866	1,071
2022-05-04	17.440	17.960	17.440	17.790	13.897	114
2022-05-03	17.560	17.775	17.508	17.610	13.756	2,838
2022-04-28	17.175	17.425	17.175	17.425	13.612	46
2022-04-27	17.420	17.420	16.985	17.045	13.315	1,127
2022-04-25	17.032	17.390	17.032	17.390	13.585	583
2022-04-22	16.620	17.140	16.510	17.075	13.339	190
2022-04-21	16.520	17.100	16.120	16.679	13.029	18,179
2022-04-20	20.022	20.182	20.022	20.182	15.766	1,305
2022-04-19	19.290	19.472	19.290	19.472	15.211	11
2022-04-14	18.850	18.850	18.850	18.850	14.725	1
2022-04-12	19.560	19.560	19.370	19.370	15.131	205
2022-04-11	19.485	19.485	19.485	19.485	15.221	10
2022-04-08	19.460	19.460	19.358	19.358	15.122	3
2022-04-07	19.220	19.310	19.065	19.310	15.084	10
2022-04-06	19.070	19.070	18.678	18.880	14.749	11

← NewerPage 18 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.