Xerox Holdings Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 5.410 | 5.410 | 5.290 | 5.379 | 5.264 | 4,181 |
| 2025-05-16 | 5.450 | 5.519 | 5.391 | 5.519 | 5.401 | 3,651 |
| 2025-05-15 | 5.525 | 5.529 | 5.295 | 5.409 | 5.293 | 9,835 |
| 2025-05-14 | 5.900 | 5.980 | 5.441 | 5.505 | 5.388 | 5,014 |
| 2025-05-13 | 5.770 | 6.169 | 5.732 | 6.049 | 5.920 | 14,961 |
| 2025-05-12 | 5.800 | 5.941 | 5.599 | 5.639 | 5.518 | 2,333 |
| 2025-05-09 | 5.612 | 5.618 | 5.481 | 5.531 | 5.413 | 1,633 |
| 2025-05-08 | 5.431 | 5.579 | 5.399 | 5.541 | 5.423 | 2,733 |
| 2025-05-07 | 5.260 | 5.559 | 5.169 | 5.191 | 5.080 | 10,155 |
| 2025-05-06 | 5.030 | 5.389 | 5.000 | 5.359 | 5.244 | 8,147 |
| 2025-05-02 | 4.400 | 4.719 | 4.400 | 4.681 | 4.581 | 20,551 |
| 2025-05-01 | 4.430 | 4.620 | 4.130 | 4.260 | 4.169 | 18,084 |
| 2025-04-30 | 4.360 | 4.460 | 4.320 | 4.331 | 4.239 | 9,448 |
| 2025-04-29 | 4.390 | 4.390 | 4.330 | 4.350 | 4.257 | 1,461 |
| 2025-04-28 | 4.280 | 4.371 | 4.260 | 4.331 | 4.238 | 1,205 |
| 2025-04-25 | 4.090 | 4.201 | 4.050 | 4.200 | 4.110 | 23,590 |
| 2025-04-24 | 4.170 | 4.220 | 4.119 | 4.189 | 4.099 | 4,208 |
| 2025-04-23 | 4.202 | 4.440 | 4.159 | 4.205 | 4.115 | 27,165 |
| 2025-04-22 | 4.140 | 4.170 | 4.069 | 4.079 | 3.992 | 19,735 |
| 2025-04-17 | 3.850 | 3.950 | 3.791 | 3.931 | 3.847 | 1,937 |
| 2025-04-16 | 3.850 | 3.850 | 3.729 | 3.750 | 3.670 | 7,345 |
| 2025-04-15 | 3.830 | 4.005 | 3.830 | 3.878 | 3.795 | 7,918 |
| 2025-04-14 | 4.050 | 4.160 | 3.850 | 3.889 | 3.806 | 9,184 |
| 2025-04-11 | 3.900 | 3.940 | 3.680 | 3.940 | 3.855 | 7,600 |
| 2025-04-10 | 4.140 | 4.140 | 3.655 | 3.759 | 3.679 | 14,144 |
| 2025-04-09 | 3.650 | 4.170 | 3.449 | 4.145 | 4.057 | 39,736 |
| 2025-04-08 | 4.180 | 4.300 | 3.685 | 3.709 | 3.630 | 12,635 |
| 2025-04-07 | 3.840 | 4.029 | 3.710 | 4.009 | 3.923 | 39,882 |
| 2025-04-04 | 4.320 | 4.320 | 3.775 | 4.020 | 3.934 | 21,499 |
| 2025-04-03 | 4.680 | 4.680 | 4.079 | 4.189 | 4.099 | 15,717 |
| 2025-04-02 | 4.840 | 4.979 | 4.840 | 4.920 | 4.815 | 4,375 |
| 2025-04-01 | 4.830 | 4.919 | 4.745 | 4.879 | 4.775 | 8,294 |
| 2025-03-31 | 4.882 | 4.920 | 4.721 | 4.875 | 4.771 | 10,326 |
| 2025-03-28 | 5.380 | 5.380 | 5.089 | 5.121 | 4.889 | 9,241 |
| 2025-03-27 | 5.230 | 5.450 | 5.169 | 5.378 | 5.135 | 1,165 |
| 2025-03-26 | 5.210 | 5.305 | 5.130 | 5.305 | 5.065 | 4,342 |
| 2025-03-25 | 5.428 | 5.470 | 5.191 | 5.280 | 5.041 | 15,638 |
| 2025-03-24 | 5.549 | 5.680 | 5.280 | 5.389 | 5.145 | 10,944 |
| 2025-03-21 | 5.658 | 5.661 | 5.495 | 5.600 | 5.347 | 4,443 |
| 2025-03-20 | 5.768 | 5.829 | 5.660 | 5.665 | 5.409 | 6,307 |
| 2025-03-19 | 5.770 | 5.950 | 5.635 | 5.789 | 5.527 | 8,255 |
| 2025-03-18 | 5.798 | 5.870 | 5.740 | 5.800 | 5.538 | 9,712 |
| 2025-03-17 | 5.770 | 5.809 | 5.621 | 5.710 | 5.452 | 10,118 |
| 2025-03-14 | 5.840 | 5.868 | 5.740 | 5.839 | 5.575 | 4,074 |
| 2025-03-13 | 6.030 | 6.130 | 5.869 | 5.869 | 5.603 | 7,055 |
| 2025-03-12 | 6.168 | 6.180 | 5.930 | 6.040 | 5.767 | 4,678 |
| 2025-03-11 | 6.290 | 6.360 | 6.091 | 6.209 | 5.928 | 5,825 |
| 2025-03-10 | 6.500 | 6.500 | 6.179 | 6.179 | 5.899 | 2,334 |
| 2025-03-07 | 6.210 | 6.770 | 6.210 | 6.619 | 6.319 | 14,601 |
| 2025-03-06 | 6.122 | 6.270 | 6.060 | 6.249 | 5.967 | 1,870 |
| 2025-03-05 | 6.337 | 6.420 | 6.135 | 6.271 | 5.988 | 12,178 |
| 2025-03-04 | 6.250 | 6.449 | 6.195 | 6.421 | 6.130 | 6,248 |
| 2025-03-03 | 6.630 | 6.760 | 6.461 | 6.461 | 6.168 | 37,820 |
| 2025-02-28 | 6.910 | 7.001 | 6.669 | 6.675 | 6.373 | 6,141 |
| 2025-02-27 | 6.950 | 7.150 | 6.871 | 7.071 | 6.751 | 3,602 |
| 2025-02-26 | 7.370 | 7.430 | 7.051 | 7.051 | 6.732 | 10,392 |
| 2025-02-25 | 7.760 | 7.760 | 7.470 | 7.615 | 7.271 | 13,461 |
| 2025-02-24 | 7.900 | 8.079 | 7.885 | 7.915 | 7.557 | 6,006 |
| 2025-02-21 | 7.900 | 7.920 | 7.732 | 7.805 | 7.452 | 4,479 |
| 2025-02-20 | 8.027 | 8.027 | 7.830 | 7.901 | 7.544 | 13,995 |
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.