Xerox Holdings Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 4.240 | 4.240 | 4.069 | 4.130 | 4.061 | 9,099 |
| 2025-08-13 | 4.280 | 4.401 | 4.210 | 4.255 | 4.184 | 20,707 |
| 2025-08-12 | 4.240 | 4.400 | 4.200 | 4.325 | 4.252 | 7,914 |
| 2025-08-11 | 4.150 | 4.245 | 4.150 | 4.199 | 4.128 | 3,270 |
| 2025-08-08 | 4.260 | 4.301 | 4.130 | 4.199 | 4.129 | 14,264 |
| 2025-08-07 | 4.200 | 4.260 | 4.150 | 4.170 | 4.100 | 11,893 |
| 2025-08-06 | 4.250 | 4.600 | 4.140 | 4.189 | 4.119 | 16,937 |
| 2025-08-05 | 4.160 | 4.190 | 4.069 | 4.129 | 4.060 | 9,722 |
| 2025-08-04 | 3.970 | 4.182 | 3.950 | 4.135 | 4.066 | 28,132 |
| 2025-08-01 | 3.980 | 4.180 | 3.909 | 3.951 | 3.885 | 41,455 |
| 2025-07-31 | 5.260 | 5.280 | 4.015 | 4.139 | 4.069 | 33,860 |
| 2025-07-30 | 5.520 | 5.540 | 5.315 | 5.349 | 5.259 | 36,237 |
| 2025-07-29 | 5.945 | 5.950 | 5.503 | 5.503 | 5.411 | 4,309 |
| 2025-07-28 | 6.140 | 6.140 | 5.891 | 5.899 | 5.800 | 3,790 |
| 2025-07-25 | 5.974 | 6.035 | 5.890 | 5.995 | 5.894 | 6,569 |
| 2025-07-24 | 6.520 | 6.550 | 6.039 | 6.039 | 5.938 | 6,127 |
| 2025-07-23 | 5.900 | 6.779 | 5.900 | 6.552 | 6.442 | 28,247 |
| 2025-07-22 | 5.289 | 5.596 | 5.260 | 5.596 | 5.503 | 13,972 |
| 2025-07-21 | 5.150 | 5.341 | 5.150 | 5.217 | 5.129 | 37,905 |
| 2025-07-18 | 5.010 | 5.010 | 4.879 | 4.902 | 4.820 | 7,047 |
| 2025-07-17 | 4.920 | 4.990 | 4.920 | 4.989 | 4.905 | 6,071 |
| 2025-07-16 | 4.880 | 4.960 | 4.822 | 4.880 | 4.798 | 39,503 |
| 2025-07-15 | 5.150 | 5.180 | 4.859 | 4.859 | 4.777 | 1,903 |
| 2025-07-14 | 5.070 | 5.119 | 5.028 | 5.119 | 5.033 | 1,756 |
| 2025-07-11 | 5.098 | 5.100 | 5.000 | 5.084 | 4.998 | 18,583 |
| 2025-07-10 | 5.209 | 5.348 | 5.119 | 5.189 | 5.102 | 4,818 |
| 2025-07-09 | 5.450 | 5.480 | 5.219 | 5.300 | 5.211 | 14,645 |
| 2025-07-08 | 5.300 | 5.571 | 5.300 | 5.419 | 5.328 | 1,612 |
| 2025-07-07 | 5.590 | 5.735 | 5.459 | 5.459 | 5.367 | 3,090 |
| 2025-07-03 | 5.760 | 5.890 | 5.695 | 5.695 | 5.599 | 22,993 |
| 2025-07-02 | 5.770 | 5.821 | 5.690 | 5.801 | 5.704 | 2,077 |
| 2025-07-01 | 5.270 | 5.805 | 5.220 | 5.698 | 5.602 | 3,514 |
| 2025-06-30 | 5.310 | 5.358 | 5.163 | 5.163 | 5.076 | 773 |
| 2025-06-27 | 5.410 | 5.440 | 5.339 | 5.339 | 5.249 | 2,028 |
| 2025-06-26 | 5.390 | 5.390 | 5.330 | 5.382 | 5.267 | 1,592 |
| 2025-06-25 | 5.460 | 5.460 | 5.379 | 5.445 | 5.329 | 1,448 |
| 2025-06-24 | 5.420 | 5.518 | 5.370 | 5.421 | 5.306 | 1,781 |
| 2025-06-23 | 5.310 | 5.311 | 5.184 | 5.280 | 5.167 | 1,294 |
| 2025-06-20 | 5.490 | 5.620 | 5.371 | 5.401 | 5.286 | 539 |
| 2025-06-18 | 5.500 | 5.602 | 5.440 | 5.602 | 5.482 | 3,228 |
| 2025-06-17 | 5.490 | 5.691 | 5.490 | 5.601 | 5.482 | 377 |
| 2025-06-16 | 5.260 | 5.522 | 5.232 | 5.452 | 5.335 | 5,018 |
| 2025-06-13 | 5.257 | 5.358 | 5.205 | 5.210 | 5.099 | 3,412 |
| 2025-06-12 | 5.500 | 5.560 | 5.389 | 5.389 | 5.274 | 1,273 |
| 2025-06-11 | 5.870 | 5.900 | 5.551 | 5.589 | 5.470 | 2,358 |
| 2025-06-10 | 5.390 | 5.832 | 5.390 | 5.722 | 5.600 | 9,589 |
| 2025-06-09 | 5.070 | 5.359 | 5.070 | 5.295 | 5.182 | 4,385 |
| 2025-06-06 | 5.070 | 5.220 | 5.069 | 5.120 | 5.011 | 921 |
| 2025-06-05 | 5.080 | 5.130 | 4.999 | 5.055 | 4.947 | 1,614 |
| 2025-06-04 | 5.000 | 5.041 | 4.949 | 5.041 | 4.934 | 7,743 |
| 2025-06-03 | 4.780 | 5.100 | 4.750 | 5.058 | 4.950 | 4,086 |
| 2025-06-02 | 4.910 | 4.980 | 4.840 | 4.931 | 4.826 | 1,637 |
| 2025-05-30 | 4.850 | 4.898 | 4.799 | 4.841 | 4.738 | 4,228 |
| 2025-05-29 | 4.830 | 4.891 | 4.641 | 4.843 | 4.739 | 7,199 |
| 2025-05-28 | 4.890 | 4.997 | 4.669 | 4.859 | 4.755 | 5,321 |
| 2025-05-27 | 4.580 | 4.900 | 4.580 | 4.699 | 4.599 | 16,917 |
| 2025-05-23 | 4.575 | 4.750 | 4.219 | 4.459 | 4.364 | 62,287 |
| 2025-05-22 | 5.090 | 5.120 | 4.891 | 5.109 | 5.000 | 837 |
| 2025-05-21 | 5.261 | 5.325 | 5.101 | 5.150 | 5.040 | 3,657 |
| 2025-05-20 | 5.390 | 5.440 | 5.390 | 5.391 | 5.276 | 582 |
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.