Xerox Holdings Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	8.430	8.500	8.370	8.420	7.821	297
2024-11-15	8.490	8.500	8.410	8.440	7.840	3,398
2024-11-14	8.320	8.460	8.269	8.350	7.756	1,949
2024-11-13	8.700	8.720	8.421	8.421	7.822	1,945
2024-11-12	8.880	8.960	8.741	8.741	8.119	864
2024-11-11	8.980	9.160	8.820	8.969	8.331	5,454
2024-11-08	8.920	8.921	8.679	8.921	8.286	2,788
2024-11-07	9.020	9.069	8.809	8.809	8.182	3,509
2024-11-06	8.700	9.018	8.682	9.018	8.376	17,387
2024-11-05	8.410	8.549	8.270	8.541	7.933	1,367
2024-11-04	8.310	8.600	8.110	8.600	7.988	4,002
2024-11-01	8.220	8.380	8.091	8.280	7.691	2,809
2024-10-31	8.240	8.280	8.051	8.171	7.590	7,185
2024-10-30	8.600	8.739	8.090	8.440	7.840	6,543
2024-10-29	9.750	9.750	8.021	8.481	7.878	80,873
2024-10-28	10.030	10.465	10.030	10.375	9.637	3,980
2024-10-25	10.100	10.220	9.940	9.940	9.233	650
2024-10-24	10.082	10.150	9.920	10.040	9.326	2,769
2024-10-23	10.300	10.400	10.099	10.120	9.400	778
2024-10-22	10.140	10.527	10.140	10.360	9.623	1,224
2024-10-21	10.680	10.790	10.100	10.210	9.483	2,327
2024-10-18	11.119	11.268	10.999	11.031	10.246	4,986
2024-10-17	10.400	10.949	10.400	10.930	10.152	5,611
2024-10-16	10.450	10.470	10.340	10.445	9.702	220,664
2024-10-15	10.130	10.500	10.130	10.500	9.753	3,262
2024-10-14	10.270	10.270	10.110	10.140	9.419	349
2024-10-11	10.140	10.280	10.140	10.280	9.549	1,541
2024-10-10	10.058	10.180	9.939	10.180	9.456	1,106
2024-10-09	10.110	10.251	10.090	10.099	9.381	146
2024-10-08	10.360	10.360	9.980	10.170	9.446	1,014
2024-10-07	10.480	10.559	10.390	10.471	9.726	424
2024-10-04	10.200	10.551	10.200	10.360	9.623	732
2024-10-03	10.240	10.280	10.150	10.280	9.549	1,735
2024-10-02	10.160	10.471	10.140	10.300	9.567	982
2024-10-01	10.360	10.380	10.037	10.098	9.379	1,708
2024-09-30	10.340	10.390	10.240	10.240	9.511	4,172
2024-09-27	10.560	10.800	10.450	10.569	9.585	3,999
2024-09-26	10.270	10.320	10.240	10.299	9.340	1,605
2024-09-25	10.400	10.400	10.050	10.129	9.186	19,400
2024-09-24	10.230	10.430	10.230	10.305	9.345	454
2024-09-23	10.440	10.502	10.180	10.300	9.341	1,196
2024-09-20	10.700	10.730	10.509	10.509	9.530	414
2024-09-19	10.910	11.030	10.890	10.901	9.886	1,990
2024-09-18	10.430	10.540	10.390	10.540	9.559	3,204
2024-09-17	10.538	10.538	10.279	10.320	9.359	4,131
2024-09-16	10.410	10.660	10.410	10.490	9.513	380
2024-09-13	10.240	10.535	10.240	10.410	9.440	2,198
2024-09-12	10.090	10.155	9.791	10.155	9.209	306
2024-09-11	9.920	9.970	9.700	9.961	9.034	590
2024-09-10	10.200	10.260	9.875	9.910	8.987	1,789
2024-09-09	10.330	10.411	10.280	10.315	9.354	445
2024-09-06	10.110	10.329	10.050	10.329	9.367	526
2024-09-05	10.940	10.940	10.359	10.420	9.450	4,078
2024-09-04	10.910	11.080	10.800	10.800	9.794	2,047
2024-09-03	11.200	11.280	10.974	10.974	9.952	1,083
2024-08-30	11.240	11.410	11.240	11.350	10.293	160
2024-08-29	10.956	11.230	10.870	11.230	10.184	1,180
2024-08-28	10.950	10.960	10.821	10.870	9.858	1,260
2024-08-27	10.950	10.950	10.848	10.911	9.895	175
2024-08-23	10.506	10.860	10.450	10.780	9.776	2,852

← NewerPage 9 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.