Xerox Holdings Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	2.620	2.660	2.361	2.620	2.620	293,690
2026-05-04	2.920	3.400	2.580	2.656	2.656	1,055,298
2026-05-01	2.360	2.530	2.150	2.470	2.470	232,020
2026-04-30	1.610	2.300	1.600	2.050	2.050	1,245,703
2026-04-29	1.640	1.640	1.510	1.616	1.616	11,124
2026-04-28	1.620	1.640	1.570	1.590	1.590	2,823
2026-04-27	1.630	1.630	1.540	1.590	1.590	5,225
2026-04-24	1.680	1.700	1.580	1.580	1.580	14,460
2026-04-23	1.850	1.850	1.660	1.699	1.699	34,054
2026-04-22	1.870	1.870	1.750	1.820	1.820	32,162
2026-04-21	1.950	1.950	1.830	1.850	1.850	41,329
2026-04-20	1.710	1.830	1.692	1.768	1.768	28,691
2026-04-17	1.640	1.760	1.640	1.702	1.702	86,668
2026-04-16	1.510	1.590	1.460	1.571	1.571	79,058
2026-04-15	1.420	1.470	1.400	1.450	1.450	24,299
2026-04-14	1.300	1.400	1.280	1.380	1.380	72,956
2026-04-13	1.229	1.265	1.199	1.260	1.260	38,434
2026-04-10	1.300	1.312	1.240	1.260	1.260	9,408
2026-04-09	1.250	1.280	1.240	1.260	1.260	71,983
2026-04-08	1.340	1.340	1.275	1.275	1.275	31,788
2026-04-07	1.260	1.260	1.200	1.245	1.245	26,767
2026-04-02	1.250	1.280	1.220	1.280	1.280	8,241
2026-04-01	1.330	1.330	1.250	1.290	1.290	36,241
2026-03-31	1.390	1.390	1.261	1.285	1.285	44,197
2026-03-30	1.430	1.430	1.272	1.295	1.270	49,493
2026-03-27	1.470	1.470	1.391	1.415	1.388	7,315
2026-03-26	1.400	1.488	1.380	1.461	1.432	9,773
2026-03-25	1.370	1.460	1.350	1.460	1.432	49,752
2026-03-24	1.350	1.360	1.315	1.345	1.345	60,945
2026-03-23	1.360	1.420	1.292	1.390	1.390	24,559
2026-03-20	1.520	1.520	1.400	1.405	1.405	24,264
2026-03-19	1.420	1.471	1.360	1.460	1.460	2,129
2026-03-18	1.520	1.520	1.341	1.410	1.410	19,590
2026-03-17	1.550	1.620	1.478	1.489	1.489	24,659
2026-03-16	1.700	1.700	1.550	1.559	1.559	30,524
2026-03-13	1.730	1.740	1.650	1.655	1.655	19,711
2026-03-12	1.800	1.800	1.702	1.702	1.702	5,249
2026-03-11	1.740	1.770	1.680	1.735	1.735	4,768
2026-03-10	1.730	1.750	1.669	1.695	1.695	4,311
2026-03-09	1.660	1.720	1.648	1.685	1.685	16,095
2026-03-06	1.900	1.900	1.711	1.717	1.717	22,927
2026-03-05	1.820	1.900	1.720	1.892	1.892	14,339
2026-03-04	1.740	1.771	1.659	1.748	1.748	40,246
2026-03-03	1.820	1.820	1.690	1.720	1.720	43,361
2026-03-02	1.800	1.811	1.680	1.792	1.792	69,077
2026-02-27	1.770	1.789	1.710	1.781	1.781	2,883
2026-02-26	1.800	1.820	1.721	1.730	1.730	7,207
2026-02-25	1.840	1.880	1.789	1.799	1.799	6,757
2026-02-24	1.760	1.840	1.760	1.830	1.830	7,668
2026-02-23	1.850	1.880	1.739	1.799	1.799	19,528
2026-02-20	1.930	1.930	1.811	1.880	1.880	36,996
2026-02-19	1.960	1.991	1.840	1.890	1.890	43,146
2026-02-18	2.080	2.130	1.980	2.030	2.030	7,134
2026-02-17	1.920	2.105	1.910	2.051	2.051	18,262
2026-02-16	1.938	1.938	1.938	1.938	1.938	0
2026-02-13	1.960	1.965	1.899	1.938	1.938	35,339
2026-02-12	2.090	2.090	1.871	1.938	1.938	41,876
2026-02-11	2.160	2.160	2.035	2.039	2.039	46,694
2026-02-10	2.120	2.210	2.090	2.170	2.170	83,130
2026-02-09	2.300	2.300	2.115	2.170	2.170	65,473

← NewerPage 3 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.