Xerox Holdings Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	2.150	2.340	2.150	2.329	2.329	48,001
2026-02-05	2.230	2.280	2.065	2.150	2.150	62,352
2026-02-04	2.180	2.290	2.180	2.251	2.251	29,236
2026-02-03	2.350	2.390	2.080	2.098	2.098	36,987
2026-02-02	2.140	2.380	2.120	2.371	2.371	34,430
2026-01-30	2.150	2.150	2.031	2.080	2.080	41,692
2026-01-29	2.420	2.450	2.040	2.089	2.089	46,353
2026-01-28	2.170	2.480	2.170	2.380	2.380	120,031
2026-01-27	2.250	2.250	2.130	2.139	2.139	36,583
2026-01-26	2.310	2.310	2.219	2.219	2.219	22,840
2026-01-23	2.280	2.280	2.208	2.249	2.249	24,349
2026-01-22	2.250	2.349	2.250	2.309	2.309	63,019
2026-01-21	2.450	2.450	2.100	2.190	2.190	93,845
2026-01-20	2.530	2.530	2.478	2.488	2.488	31,714
2026-01-16	2.610	2.675	2.580	2.675	2.675	9,663
2026-01-15	2.530	2.680	2.510	2.680	2.680	80,812
2026-01-14	2.470	2.610	2.459	2.459	2.459	19,746
2026-01-13	2.580	2.590	2.520	2.528	2.528	2,914
2026-01-12	2.550	2.580	2.490	2.580	2.580	7,424
2026-01-09	2.561	2.561	2.480	2.548	2.548	16,752
2026-01-08	2.480	2.592	2.470	2.592	2.592	5,654
2026-01-07	2.519	2.519	2.450	2.519	2.519	5,567
2026-01-06	2.500	2.521	2.450	2.521	2.521	16,696
2026-01-05	2.480	2.480	2.468	2.469	2.469	8,794
2026-01-02	2.400	2.500	2.400	2.459	2.459	5,368
2025-12-31	2.450	2.525	2.410	2.421	2.421	6,099
2025-12-30	2.460	2.525	2.430	2.440	2.440	16,960
2025-12-29	2.470	2.500	2.440	2.456	2.431	16,608
2025-12-24	2.480	2.729	2.480	2.500	2.475	15,372
2025-12-23	2.490	2.839	2.400	2.421	2.396	25,415
2025-12-22	2.620	2.810	2.528	2.558	2.532	22,465
2025-12-19	2.670	2.785	2.640	2.657	2.630	882
2025-12-18	2.700	2.721	2.670	2.721	2.693	39,362
2025-12-17	2.760	2.760	2.611	2.760	2.732	7,908
2025-12-16	2.750	2.809	2.635	2.809	2.780	9,021
2025-12-15	2.650	2.715	2.560	2.713	2.686	59,438
2025-12-12	2.630	2.720	2.600	2.607	2.581	4,552
2025-12-11	2.600	2.845	2.520	2.611	2.585	7,252
2025-12-10	2.600	2.752	2.580	2.605	2.579	2,637
2025-12-09	2.690	2.780	2.620	2.630	2.603	9,305
2025-12-08	2.710	2.735	2.649	2.681	2.654	2,710
2025-12-05	2.761	2.761	2.745	2.761	2.733	15,347
2025-12-04	2.727	2.780	2.699	2.746	2.718	85,294
2025-12-03	2.700	2.750	2.700	2.704	2.676	15,220
2025-12-02	2.690	2.750	2.668	2.685	2.658	13,961
2025-12-01	2.740	2.830	2.688	2.727	2.699	15,811
2025-11-28	2.650	2.777	2.621	2.777	2.749	3,001
2025-11-26	2.710	2.710	2.530	2.710	2.682	8,906
2025-11-25	2.710	2.750	2.560	2.750	2.722	28,476
2025-11-24	2.630	2.729	2.580	2.729	2.701	2,536
2025-11-21	2.350	2.800	2.340	2.606	2.580	14,028
2025-11-20	2.530	2.868	2.346	2.351	2.327	28,505
2025-11-19	2.530	2.981	2.440	2.440	2.415	37,969
2025-11-18	2.570	3.060	2.519	2.585	2.559	22,863
2025-11-17	2.800	3.050	2.641	2.648	2.621	19,718
2025-11-14	2.850	3.100	2.670	2.675	2.648	125,890
2025-11-13	2.950	3.029	2.858	2.858	2.829	38,597
2025-11-12	2.990	3.070	2.990	3.037	3.006	41,274
2025-11-11	3.035	3.050	2.960	2.996	2.965	31,938
2025-11-10	3.100	3.170	2.965	3.021	2.990	4,516

← NewerPage 4 of 5 · 253 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.