Xerox Holdings Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	19.420	19.470	19.300	19.300	15.077	1,031
2022-04-04	19.870	19.870	19.410	19.500	15.233	2
2022-04-01	20.250	20.250	19.925	19.925	15.565	22
2022-03-31	20.250	20.250	20.165	20.165	15.752	1,003
2022-03-30	20.570	20.810	20.470	20.810	16.256	4
2022-03-29	20.740	20.940	20.590	20.590	15.889	902
2022-03-28	20.290	20.290	20.235	20.235	15.615	10
2022-03-25	20.420	20.580	20.420	20.580	15.881	231
2022-03-24	19.820	20.172	19.820	20.133	15.536	10,374
2022-03-23	20.145	20.175	20.145	20.172	15.566	399
2022-03-21	20.070	20.095	20.070	20.095	15.507	150
2022-03-18	19.830	19.835	19.830	19.835	15.306	100
2022-03-17	19.595	19.600	19.595	19.600	15.125	59
2022-03-16	19.440	19.700	19.390	19.390	14.963	567
2022-03-15	18.700	18.890	18.700	18.790	14.500	1
2022-03-14	18.560	18.575	18.560	18.575	14.334	201
2022-03-11	19.100	19.135	19.080	19.110	14.747	600
2022-03-10	18.830	18.830	18.470	18.485	14.265	150
2022-03-09	18.360	19.035	18.360	19.035	14.689	2,513
2022-03-08	17.850	18.409	17.790	18.060	13.937	51
2022-03-07	18.070	18.070	17.840	17.840	13.767	102
2022-03-04	18.700	18.700	18.700	18.700	14.431	1
2022-03-03	19.340	19.340	19.340	19.340	14.924	1,115
2022-03-02	18.940	19.680	18.940	19.680	15.187	64
2022-03-01	19.350	19.440	18.680	18.700	14.431	423
2022-02-28	19.250	19.520	19.250	19.520	15.063	1
2022-02-25	19.730	20.060	19.730	20.060	15.480	1
2022-02-24	19.330	19.330	19.160	19.180	14.801	2,198
2022-02-23	20.405	20.405	20.340	20.340	15.696	100
2022-02-22	21.590	21.620	21.330	21.330	16.460	16
2022-02-18	21.630	21.630	21.630	21.630	16.692	1
2022-02-17	22.880	22.880	22.380	22.380	17.270	1
2022-02-16	22.795	23.052	22.782	22.785	17.583	653
2022-02-14	21.150	21.150	20.779	20.779	16.035	20
2022-02-11	21.720	21.720	21.720	21.720	16.761	57
2022-02-10	21.490	21.580	21.490	21.580	16.653	28
2022-02-09	21.650	21.650	21.410	21.410	16.522	2
2022-02-07	22.190	22.190	21.750	21.750	16.784	3
2022-02-03	22.410	22.410	22.360	22.360	17.255	1,000
2022-02-02	21.870	22.410	21.870	22.410	17.294	173
2022-02-01	21.110	21.710	21.110	21.710	16.753	58
2022-01-31	20.560	20.560	20.560	20.560	15.866	1
2022-01-28	20.054	20.170	20.054	20.170	15.565	21
2022-01-27	20.530	20.814	20.360	20.360	15.712	401
2022-01-26	20.210	20.450	20.183	20.365	15.715	82
2022-01-25	20.372	20.372	19.260	19.890	15.349	1,434
2022-01-24	21.300	21.470	20.500	20.600	15.897	951
2022-01-21	22.240	22.350	21.987	22.030	17.000	7,036
2022-01-20	22.989	22.989	22.970	22.970	17.726	30
2022-01-19	23.470	23.470	23.010	23.010	17.757	855
2022-01-18	23.650	23.780	23.390	23.515	18.146	133
2022-01-14	23.690	23.840	23.690	23.840	18.397	1
2022-01-13	23.800	23.990	23.800	23.960	18.490	2
2022-01-12	23.970	23.970	23.650	23.650	18.250	5,874
2022-01-11	23.710	23.710	23.680	23.710	18.297	56
2022-01-10	23.700	23.700	23.700	23.700	18.289	528
2022-01-07	23.840	23.870	23.820	23.820	18.382	57
2022-01-06	23.560	23.710	23.410	23.710	18.297	908
2022-01-05	23.870	23.970	23.570	23.788	18.357	663
2022-01-04	23.010	23.720	23.010	23.720	18.304	1,506

← NewerPage 19 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.