Xerox Holdings Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	2.780	2.800	2.680	2.800	2.800	11,339
2026-07-28	2.730	2.750	2.660	2.750	2.750	17,456
2026-07-27	2.630	2.760	2.616	2.750	2.750	6,262
2026-07-24	2.630	2.658	2.540	2.578	2.578	4,090
2026-07-23	2.720	2.720	2.520	2.570	2.570	10,395
2026-07-22	2.730	2.810	2.695	2.695	2.695	65,775
2026-07-21	2.690	2.770	2.596	2.730	2.730	10,261
2026-07-20	2.760	2.770	2.580	2.650	2.650	26,458
2026-07-17	2.680	2.810	2.634	2.805	2.805	16,855
2026-07-16	2.800	2.800	2.680	2.710	2.710	3,211
2026-07-15	2.830	2.830	2.690	2.738	2.738	8,815
2026-07-14	2.730	2.855	2.720	2.750	2.750	6,007
2026-07-13	2.860	2.860	2.720	2.740	2.740	8,529
2026-07-10	2.790	2.850	2.700	2.820	2.820	15,079
2026-07-09	2.790	2.810	2.680	2.810	2.810	5,641
2026-07-08	2.650	2.710	2.596	2.660	2.660	4,204
2026-07-07	2.880	2.900	2.700	2.770	2.770	11,008
2026-07-06	2.720	3.008	2.720	2.961	2.961	11,964
2026-07-03	2.820	2.820	2.820	2.820	2.820	0
2026-07-02	3.180	3.180	2.808	2.820	2.820	49,161
2026-07-01	3.150	3.200	2.985	3.170	3.170	21,709
2026-06-30	3.170	3.210	3.090	3.210	3.210	10,758
2026-06-29	3.400	3.400	3.190	3.190	3.165	4,959
2026-06-26	3.210	3.310	3.100	3.310	3.310	17,727
2026-06-25	3.290	3.300	3.140	3.250	3.250	4,533
2026-06-24	3.140	3.160	3.010	3.110	3.110	12,633
2026-06-23	3.100	3.405	2.970	3.095	3.095	42,867
2026-06-22	3.030	3.120	3.000	3.080	3.080	18,104
2026-06-19	3.100	3.100	3.100	3.100	3.100	0
2026-06-18	3.050	3.200	3.022	3.100	3.100	45,510
2026-06-17	3.400	3.400	3.250	3.269	3.269	7,386
2026-06-16	3.420	3.500	3.305	3.340	3.340	23,035
2026-06-15	3.480	3.660	3.420	3.490	3.490	31,028
2026-06-12	3.440	3.540	3.300	3.350	3.350	8,398
2026-06-11	3.260	3.490	3.200	3.410	3.410	8,329
2026-06-10	3.300	3.430	3.200	3.300	3.300	19,568
2026-06-09	3.560	3.630	3.150	3.318	3.318	114,406
2026-06-08	3.300	3.615	3.300	3.455	3.455	63,123
2026-06-05	3.600	3.720	3.310	3.350	3.350	54,904
2026-06-04	3.280	3.570	3.150	3.570	3.570	46,931
2026-06-03	3.260	3.550	3.211	3.220	3.220	50,210
2026-06-02	3.200	3.290	3.110	3.219	3.219	42,273
2026-06-01	3.320	3.400	3.190	3.212	3.212	88,714
2026-05-29	3.120	3.330	3.020	3.201	3.201	34,692
2026-05-28	3.120	3.229	3.000	3.021	3.021	52,837
2026-05-27	3.100	3.220	2.970	3.050	3.050	80,286
2026-05-26	2.900	3.280	2.900	3.180	3.180	176,622
2026-05-22	2.490	2.972	2.490	2.861	2.861	157,045
2026-05-21	2.550	2.570	2.380	2.510	2.510	69,402
2026-05-20	2.560	2.673	2.540	2.630	2.630	24,607
2026-05-19	2.550	2.670	2.461	2.540	2.540	20,930
2026-05-18	2.510	2.710	2.510	2.567	2.567	24,931
2026-05-15	2.430	2.750	2.350	2.675	2.675	97,168
2026-05-14	2.430	2.590	2.390	2.409	2.409	27,001
2026-05-13	2.740	2.760	2.510	2.610	2.610	45,221
2026-05-12	2.610	2.690	2.530	2.679	2.679	32,266
2026-05-11	2.800	2.950	2.650	2.670	2.670	137,003
2026-05-08	2.350	2.800	2.290	2.720	2.720	54,740
2026-05-07	2.620	2.620	2.300	2.360	2.360	143,690
2026-05-06	2.650	2.660	2.400	2.509	2.509	46,605

← NewerPage 2 of 20 · 1,181 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.