Xerox Holdings Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	8.090	8.121	8.000	8.019	7.656	1,430
2025-02-18	8.080	8.130	7.950	8.099	7.733	985
2025-02-14	8.070	8.180	7.959	7.979	7.618	1,297
2025-02-13	7.930	8.130	7.930	8.129	7.761	697
2025-02-12	8.150	8.150	7.848	7.919	7.561	2,196
2025-02-11	7.870	8.055	7.870	7.950	7.590	2,180
2025-02-10	8.000	8.109	7.770	8.009	7.647	1,966
2025-02-07	8.340	8.380	7.939	7.939	7.580	2,202
2025-02-06	8.450	8.530	8.420	8.429	8.048	107
2025-02-05	8.360	8.535	8.284	8.440	8.058	2,961
2025-02-04	8.280	8.478	8.254	8.310	7.934	835
2025-02-03	8.282	8.571	8.250	8.410	8.030	1,256
2025-01-31	8.700	8.820	8.435	8.435	8.053	3,730
2025-01-30	8.740	8.900	8.561	8.690	8.297	2,886
2025-01-29	9.100	9.120	8.415	8.420	8.039	2,489
2025-01-28	9.322	9.460	8.439	8.835	8.435	11,047
2025-01-27	9.660	9.815	9.570	9.570	9.137	880
2025-01-24	9.870	9.880	9.790	9.800	9.357	129
2025-01-23	9.092	9.790	9.090	9.790	9.347	1,178
2025-01-22	9.420	9.550	9.418	9.429	9.002	278
2025-01-21	9.360	9.571	9.310	9.531	9.100	1,801
2025-01-17	9.110	9.307	9.110	9.301	8.880	20,405
2025-01-16	9.030	9.090	8.832	8.899	8.496	157
2025-01-15	9.010	9.120	8.930	9.075	8.665	1,187
2025-01-14	8.850	9.020	8.821	8.821	8.422	177
2025-01-13	8.990	9.020	8.775	8.775	8.378	645
2025-01-10	8.750	9.385	8.750	9.230	8.813	2,409
2025-01-08	8.720	8.950	8.490	8.861	8.460	10,552
2025-01-07	8.520	9.090	8.520	8.721	8.326	5,317
2025-01-06	8.400	8.640	8.300	8.489	8.105	4,262
2025-01-03	8.270	8.327	8.132	8.229	7.857	3,158
2025-01-02	8.570	8.720	8.445	8.448	8.066	493
2024-12-31	8.730	8.801	8.619	8.619	8.229	3,545
2024-12-30	9.200	9.200	8.650	8.961	8.555	4,335
2024-12-27	9.110	9.369	9.061	9.211	8.555	3,004
2024-12-24	9.400	9.440	9.181	9.198	8.544	2,889
2024-12-23	8.144	9.440	8.144	9.160	8.508	32,628
2024-12-20	8.430	8.561	8.395	8.395	7.798	529
2024-12-19	8.530	8.590	8.449	8.469	7.866	3,679
2024-12-18	8.700	8.760	8.549	8.549	7.941	59
2024-12-17	8.700	8.870	8.500	8.509	7.903	2,154
2024-12-16	8.700	8.811	8.680	8.689	8.071	2,155
2024-12-13	8.700	8.700	8.549	8.600	7.988	1,069
2024-12-12	8.840	8.840	8.615	8.681	8.063	901
2024-12-11	8.980	9.030	8.811	8.870	8.239	469
2024-12-10	8.890	8.901	8.630	8.901	8.268	1,592
2024-12-09	8.700	8.968	8.690	8.805	8.179	1,234
2024-12-06	8.820	8.870	8.595	8.620	8.007	1,378
2024-12-05	8.710	8.710	8.520	8.641	8.026	4,047
2024-12-04	8.778	9.000	8.778	8.931	8.295	2,539
2024-12-03	9.290	9.290	8.719	8.840	8.211	983
2024-12-02	9.120	9.341	9.060	9.231	8.574	2,397
2024-11-29	9.100	9.341	9.100	9.341	8.676	563
2024-11-27	9.100	9.220	9.000	9.025	8.383	1,430
2024-11-26	9.080	9.100	8.790	8.890	8.258	2,004
2024-11-25	9.200	9.457	9.191	9.223	8.567	9,088
2024-11-22	8.820	9.210	8.820	9.142	8.492	4,501
2024-11-21	8.420	8.741	8.329	8.741	8.119	1,344
2024-11-20	8.450	8.450	8.290	8.290	7.700	2,206
2024-11-19	8.220	8.420	8.195	8.381	7.785	203

← NewerPage 8 of 20 · 1,182 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.