Xerox Holdings Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	23.010	23.720	23.010	23.720	18.304	1,506
2021-12-30	23.260	23.260	23.095	23.095	17.822	121
2021-12-29	23.040	23.300	23.040	23.300	17.787	81
2021-12-24	22.400	22.400	22.400	22.400	17.100	61,500
2021-12-23	21.970	22.382	21.970	22.340	17.055	1,652
2021-12-22	21.460	21.700	21.460	21.700	16.566	3
2021-12-21	20.550	21.068	20.550	21.068	16.083	762
2021-12-20	20.050	20.050	20.000	20.050	15.306	2
2021-12-17	20.380	20.819	20.380	20.819	15.893	230
2021-12-15	20.504	20.745	20.490	20.550	15.688	558
2021-12-10	21.330	21.390	21.100	21.100	16.108	402
2021-12-09	20.930	21.122	20.930	21.030	16.054	849
2021-12-08	20.650	21.290	20.650	21.240	16.215	339
2021-12-07	20.800	20.800	20.730	20.770	15.856	1,902
2021-12-06	19.950	20.710	19.950	20.710	15.810	186
2021-12-03	20.040	20.180	20.010	20.020	15.283	1,246
2021-12-02	19.290	19.935	19.290	19.935	15.219	29
2021-12-01	18.930	19.440	18.930	19.360	14.780	387
2021-11-30	18.320	18.430	18.198	18.240	13.925	61
2021-11-26	19.610	19.610	19.123	19.220	14.673	98,263
2021-11-24	20.190	20.350	20.180	20.350	15.535	1,392
2021-11-23	19.940	20.500	19.940	20.295	15.493	15,000
2021-11-22	19.340	20.025	19.340	20.025	15.287	102
2021-11-19	19.100	19.170	18.910	19.170	14.635	501
2021-11-18	19.650	19.650	19.220	19.260	14.703	157
2021-11-17	19.750	19.750	19.710	19.740	15.070	339,426
2021-11-16	19.940	20.000	19.940	20.000	15.268	51
2021-11-15	20.390	20.390	20.010	20.010	15.276	32
2021-11-12	19.990	20.340	19.990	20.210	15.428	1,059
2021-11-11	19.670	20.020	19.571	20.020	15.283	111
2021-11-10	19.850	20.010	19.850	19.930	15.215	22
2021-11-09	19.540	19.850	19.490	19.850	15.154	260
2021-11-08	19.510	19.780	19.440	19.580	14.948	157
2021-11-05	18.990	19.660	18.990	19.592	14.957	225
2021-11-04	19.585	19.595	18.920	18.920	14.444	1,749
2021-11-03	19.140	19.320	19.140	19.302	14.735	1,121
2021-11-02	18.750	19.230	18.750	19.220	14.673	82
2021-11-01	18.110	18.680	17.990	18.570	14.177	2,048
2021-10-29	17.890	18.140	17.730	17.740	13.543	103
2021-10-28	17.860	17.990	17.860	17.960	13.711	3,893
2021-10-27	18.200	18.370	17.620	17.870	13.642	4,008
2021-10-26	19.920	19.920	17.980	18.030	13.764	938
2021-10-25	20.760	20.760	20.620	20.620	15.741	72
2021-10-21	20.940	21.010	20.730	20.730	15.825	34
2021-10-20	20.420	20.630	20.420	20.630	15.749	3
2021-10-19	20.210	20.470	20.210	20.470	15.627	2
2021-10-18	20.360	20.360	20.260	20.260	15.467	2
2021-10-15	20.520	20.730	20.520	20.730	15.825	1
2021-10-14	20.450	20.570	20.450	20.520	15.665	44

← NewerPage 20 of 20 · 1,189 trading days

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.