Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	15.94	16.35	15.66	16.21	3,261,229	+0.25(+1.56%)
May 27, 2022	15.72	15.97	15.71	15.96	1,562,847	+0.36(+2.32%)
May 26, 2022	15.18	15.71	15.12	15.60	2,278,339	+0.46(+3.01%)
May 25, 2022	14.90	15.27	14.85	15.14	2,101,687	+0.25(+1.68%)
May 24, 2022	15.06	15.17	14.62	14.89	1,995,552	-0.15(-0.97%)
May 23, 2022	15.05	15.07	14.67	15.04	1,330,147	+0.24(+1.63%)
May 20, 2022	15.02	15.05	14.26	14.79	2,224,317	-0.05(-0.35%)
May 19, 2022	14.90	15.10	14.65	14.85	1,901,819	-0.25(-1.65%)
May 18, 2022	15.75	15.87	15.01	15.10	1,690,839	-0.83(-5.19%)
May 17, 2022	15.40	15.99	15.38	15.92	2,226,272	+0.84(+5.54%)
May 16, 2022	14.87	15.20	14.64	15.09	2,306,024	+0.22(+1.45%)
May 13, 2022	14.54	14.97	14.46	14.87	1,815,418	+0.42(+2.92%)
May 12, 2022	14.32	14.55	14.06	14.45	2,676,006	-0.06(-0.42%)
May 11, 2022	15.17	15.20	14.43	14.51	2,365,239	-0.43(-2.88%)
May 10, 2022	15.11	15.25	14.51	14.94	2,168,226	+0.09(+0.64%)
May 09, 2022	14.98	15.10	14.69	14.85	2,242,784	-0.37(-2.43%)
May 06, 2022	15.15	15.42	15.01	15.22	1,833,355	-0.09(-0.62%)
May 05, 2022	15.57	15.78	15.13	15.31	2,281,009	-0.51(-3.21%)
May 04, 2022	15.29	15.84	15.16	15.82	1,872,898	+0.57(+3.73%)
May 03, 2022	15.08	15.34	14.98	15.25	1,904,601	+0.21(+1.37%)
May 02, 2022	14.98	15.25	14.67	15.04	2,336,132	+0.06(+0.40%)
Apr 29, 2022	15.08	15.45	14.95	14.98	3,395,137	-0.11(-0.74%)
Apr 28, 2022	14.92	15.15	14.73	15.10	2,644,159	+0.40(+2.69%)
Apr 27, 2022	15.00	15.12	14.55	14.70	3,359,792	-0.34(-2.23%)
Apr 26, 2022	15.54	15.74	14.72	15.04	3,741,442	-0.17(-1.13%)
Apr 25, 2022	14.57	15.24	14.56	15.21	5,447,227	+0.46(+3.09%)
Apr 22, 2022	14.22	14.83	13.93	14.75	6,541,742	+0.34(+2.33%)
Apr 21, 2022	14.22	14.77	13.84	14.42	14,257,240	-2.68(-15.67%)
Apr 20, 2022	16.92	17.47	16.92	17.09	3,526,939	+0.25(+1.48%)
Apr 19, 2022	16.52	16.90	16.44	16.84	2,289,533	+0.45(+2.73%)
Apr 18, 2022	16.09	16.46	16.01	16.40	2,694,379	+0.22(+1.33%)
Apr 14, 2022	16.59	16.72	16.08	16.18	3,445,711	-0.43(-2.59%)
Apr 13, 2022	16.31	16.63	16.28	16.61	2,325,482	+0.26(+1.58%)
Apr 12, 2022	16.60	16.90	16.25	16.35	2,208,348	-0.37(-2.21%)
Apr 11, 2022	16.49	17.07	16.41	16.72	1,829,795	+0.20(+1.20%)
Apr 08, 2022	16.76	16.87	16.47	16.53	1,543,470	-0.16(-0.98%)
Apr 07, 2022	16.52	16.81	16.38	16.69	2,221,666	+0.31(+1.89%)
Apr 06, 2022	16.42	16.47	16.04	16.38	2,213,049	-0.20(-1.20%)
Apr 05, 2022	16.72	16.95	16.44	16.58	4,095,098	-0.22(-1.28%)
Apr 04, 2022	17.11	17.13	16.63	16.79	2,686,249	-0.40(-2.35%)
Apr 01, 2022	17.44	17.52	16.85	17.20	2,177,113	-0.17(-0.99%)
Mar 31, 2022	17.44	17.64	17.34	17.37	1,650,264	-0.25(-1.42%)
Mar 30, 2022	17.71	17.98	17.55	17.62	3,078,049	-0.09(-0.54%)
Mar 29, 2022	17.65	17.86	17.51	17.71	2,010,555	+0.22(+1.27%)
Mar 28, 2022	17.60	17.60	17.14	17.49	2,102,619	-0.14(-0.82%)
Mar 25, 2022	17.31	17.65	17.13	17.64	2,313,474	+0.49(+2.88%)
Mar 24, 2022	16.98	17.31	16.80	17.14	2,553,356	+0.31(+1.82%)
Mar 23, 2022	17.25	17.25	16.82	16.84	1,527,151	-0.38(-2.22%)
Mar 22, 2022	17.04	17.49	17.02	17.22	1,782,942	+0.24(+1.40%)
Mar 21, 2022	17.15	17.48	16.80	16.98	1,743,857	-0.13(-0.75%)
Mar 18, 2022	16.43	17.12	16.39	17.11	6,876,362	+0.44(+2.65%)
Mar 17, 2022	16.61	16.77	16.37	16.67	3,238,437	-0.11(-0.66%)
Mar 16, 2022	16.54	16.88	16.32	16.78	3,198,846	+0.54(+3.30%)
Mar 15, 2022	15.91	16.33	15.91	16.24	2,226,923	+0.39(+2.47%)
Mar 14, 2022	16.02	16.05	15.52	15.85	2,760,516	-0.03(-0.16%)
Mar 11, 2022	16.39	16.41	15.86	15.88	2,010,041	-0.14(-0.85%)
Mar 10, 2022	15.76	16.05	15.67	16.01	2,300,637	-0.03(-0.21%)
Mar 09, 2022	15.62	16.28	15.62	16.05	3,215,469	+0.81(+5.30%)
Mar 08, 2022	15.09	15.71	14.90	15.24	3,033,499	+0.24(+1.59%)
Mar 07, 2022	15.63	15.66	14.99	15.00	3,840,294	-0.75(-4.75%)
Mar 04, 2022	16.16	16.17	15.55	15.75	2,749,606	-0.69(-4.19%)
Mar 03, 2022	16.75	16.83	16.31	16.44	1,660,649	-0.28(-1.68%)
Mar 02, 2022	16.18	16.80	16.03	16.72	2,304,639	+0.71(+4.47%)
Mar 01, 2022	16.68	16.72	15.87	16.00	3,376,183	-0.77(-4.57%)
Feb 28, 2022	16.51	16.85	16.36	16.77	2,996,058	-0.30(-1.74%)
Feb 25, 2022	16.97	17.13	16.48	17.07	3,215,021	+0.24(+1.42%)
Feb 24, 2022	16.38	16.86	16.13	16.83	4,086,623	-0.23(-1.35%)
Feb 23, 2022	17.96	18.01	17.02	17.06	2,409,812	-0.74(-4.16%)
Feb 22, 2022	18.41	18.49	17.64	17.80	2,402,450	-0.77(-4.12%)
Feb 18, 2022				18.57	0	-0.21(-1.13%)
Feb 17, 2022	19.47	19.64	18.71	18.78	2,069,682	-0.94(-4.79%)
Feb 16, 2022	18.83	19.78	18.68	19.72	4,205,670	+0.88(+4.65%)
Feb 15, 2022	17.69	18.87	17.68	18.85	3,545,082	+1.35(+7.73%)
Feb 14, 2022	18.07	18.11	17.34	17.49	3,242,833	-0.57(-3.16%)
Feb 11, 2022	18.17	18.57	17.95	18.06	2,481,171	-0.14(-0.79%)
Feb 10, 2022	18.06	18.62	18.05	18.21	3,307,633	-0.07(-0.37%)
Feb 09, 2022	18.23	18.47	18.12	18.28	2,158,230	+0.08(+0.42%)
Feb 08, 2022	18.63	18.68	18.16	18.20	2,459,221	-0.26(-1.43%)
Feb 07, 2022	18.88	18.88	18.37	18.46	2,305,340	-0.29(-1.54%)
Feb 04, 2022	18.57	18.94	18.42	18.75	2,494,417	+0.09(+0.46%)
Feb 03, 2022	18.59			18.67	2,680,428	-0.13(-0.68%)
Feb 02, 2022	18.69	19.15	18.62	18.79	3,454,260	+0.03(+0.14%)
Feb 01, 2022	17.87	18.80	17.83	18.77	3,537,669	+0.81(+4.50%)
Jan 31, 2022	17.26	17.98		17.96	4,810,383	+0.50(+2.88%)
Jan 28, 2022	17.28	17.47	16.96	17.46	3,814,377	+0.08(+0.44%)
Jan 27, 2022	17.51	17.81	17.30	17.38	3,717,030	+0.27(+1.59%)
Jan 26, 2022	17.20	17.49	16.99	17.11	4,817,020	+0.11(+0.65%)
Jan 25, 2022	17.33	17.50	16.31	17.00	6,302,128	-0.85(-4.77%)
Jan 24, 2022	18.17	18.22	17.34	17.85	5,655,652	-0.60(-3.27%)
Jan 21, 2022	18.81	19.10	18.41	18.45	3,966,129	-0.62(-3.26%)
Jan 20, 2022	19.31	19.67	19.04	19.08	4,485,384	-0.35(-1.80%)
Jan 19, 2022	19.93	20.07	19.40	19.42	3,055,822	-0.58(-2.89%)
Jan 18, 2022	20.12	20.27	19.81	20.00	2,728,644	-0.26(-1.30%)
Jan 14, 2022				20.27	0	-0.09(-0.46%)
Jan 13, 2022	20.25	20.48	20.24	20.36	2,151,471	+0.26(+1.31%)
Jan 12, 2022	20.18	20.43	20.04	20.10	1,506,844	-0.17(-0.84%)
Jan 11, 2022	20.17	20.35	20.11	20.27	1,978,045	+0.11(+0.55%)
Jan 10, 2022	20.14	20.25	19.88	20.16	2,706,306	-0.01(-0.04%)
Jan 07, 2022	20.16	20.36	20.16	20.16	1,941,374	+0.05(+0.25%)
Jan 06, 2022	20.05	20.27	19.81	20.11	2,032,519	+0.26(+1.33%)
Jan 05, 2022	20.31	20.54	19.81	19.85	3,867,645	-0.37(-1.81%)
Jan 04, 2022	19.58	20.29	19.58	20.22	3,062,678	+0.85(+4.39%)
Jan 03, 2022	19.47	19.73	19.27	19.36	2,101,303	+0.10(+0.53%)
Dec 31, 2021	19.35	19.56	19.23	19.26	1,878,745	-0.15(-0.79%)
Dec 30, 2021	19.67	19.90	19.40	19.42	2,053,249	-0.24(-1.21%)
Dec 29, 2021	19.39	19.68	19.39	19.65	2,696,060	+0.26(+1.35%)
Dec 28, 2021	19.13	19.41	19.06	19.39	2,356,455	+0.27(+1.41%)
Dec 27, 2021	18.81	19.13	18.81	19.12	2,625,115	+0.23(+1.20%)
Dec 23, 2021	18.49	18.92	18.44	18.90	2,923,829	+0.48(+2.58%)
Dec 22, 2021	17.95	18.43	17.94	18.42	3,671,960	+0.43(+2.41%)
Dec 21, 2021	17.26	18.00	17.20	17.99	3,346,667	+1.02(+6.00%)
Dec 20, 2021	16.92	17.04	16.70	16.97	3,033,290	-0.29(-1.71%)
Dec 17, 2021	17.31	17.57	17.14	17.26	5,758,231	-0.11(-0.63%)
Dec 16, 2021	17.68	17.77	17.31	17.37	3,937,214	-0.05(-0.29%)
Dec 15, 2021	17.26	17.47	17.08	17.42	3,355,981	+0.12(+0.68%)
Dec 14, 2021	17.37	17.75	17.29	17.31	3,940,299	+0.01(+0.05%)
Dec 13, 2021	17.74	17.89	17.24	17.30	3,309,856	-0.51(-2.84%)
Dec 10, 2021	17.89	18.08	17.69	17.80	2,585,705	+0.08(+0.43%)
Dec 09, 2021	17.62	18.00	17.58	17.73	2,281,194	-0.07(-0.38%)
Dec 08, 2021	17.38	17.95	17.38	17.79	3,477,758	+0.43(+2.47%)
Dec 07, 2021	17.32	17.65	17.23	17.36	2,737,488	+0.13(+0.78%)
Dec 06, 2021	17.08	17.51	16.96	17.23	3,587,939	+0.40(+2.35%)
Dec 03, 2021	16.79	17.10	16.72	16.83	3,051,623	+0.08(+0.50%)
Dec 02, 2021	16.24	16.88	16.24	16.75	3,473,730	+0.62(+3.86%)
Dec 01, 2021	15.90	16.54	15.79	16.13	5,490,212	+0.62(+4.02%)
Nov 30, 2021	15.97	16.00	15.42	15.50	6,132,013	-0.63(-3.91%)
Nov 29, 2021	16.30	16.44	15.90	16.14	3,873,271	-0.08(-0.47%)
Nov 26, 2021	16.51	16.59	16.06	16.21	3,121,526	-0.79(-4.65%)
Nov 24, 2021	16.99	17.15	16.94	17.00	2,390,440	+0.01(+0.05%)
Nov 23, 2021	16.78	17.27	16.63	16.99	4,703,176	+0.77(+4.77%)
Nov 22, 2021	16.22	16.91	16.13	16.22	4,516,092	+0.06(+0.36%)
Nov 19, 2021	16.08	16.30	15.91	16.16	4,031,144	+0.00(+0.00%)
Nov 18, 2021	16.54	16.24	16.13	16.16	4,116,967	-0.35(-2.09%)
Nov 17, 2021	16.51	16.67	16.38	16.51	3,393,496	-0.12(-0.71%)
Nov 16, 2021	16.72	16.85	16.57	16.62	2,821,073	-0.10(-0.60%)
Nov 15, 2021	17.04	17.22	16.66	16.72	2,610,738	-0.26(-1.54%)
Nov 12, 2021	16.84	17.15	16.79	16.99	2,287,827	+0.11(+0.65%)
Nov 11, 2021	16.56	16.93	16.44	16.88	2,399,518	+0.24(+1.47%)
Nov 10, 2021	16.71		16.57	16.63	2,817,860	-0.08(-0.50%)
Nov 09, 2021	16.45	16.82	16.36	16.72	2,699,981	+0.28(+1.69%)
Nov 08, 2021	16.41	16.65	16.34	16.44	2,705,636	+0.00(+0.00%)
Nov 05, 2021	15.98	16.57	15.86	16.44	2,647,914	+0.57(+3.61%)
Nov 04, 2021	16.48	16.57	15.86	15.87	3,188,022	-0.50(-3.03%)
Nov 03, 2021	16.15	16.42	15.95	16.36	2,950,156	+0.20(+1.25%)
Nov 02, 2021	15.78	16.27	15.78	16.16	3,330,830	+0.52(+3.34%)
Nov 01, 2021	15.14	15.77	15.57	15.64	5,359,516	+0.66(+4.38%)
Oct 29, 2021	15.09		14.83	14.98	3,188,887	-0.17(-1.11%)
Oct 28, 2021	15.03	15.25		15.15	3,592,734	+0.18(+1.18%)
Oct 27, 2021	15.39	15.50	14.81	14.97	6,410,992	-0.35(-2.25%)
Oct 26, 2021	16.77			15.32	10,026,647	-1.99(-11.52%)
Oct 25, 2021	17.47		17.20	17.31	3,257,767	-0.14(-0.82%)
Oct 22, 2021	17.57	17.67	17.39	17.46	1,047,943	-0.10(-0.58%)
Oct 21, 2021	17.31	17.70	17.21	17.56	1,574,145	+0.26(+1.51%)
Oct 20, 2021	17.19	17.47	17.14	17.30	1,521,478	+0.08(+0.49%)
Oct 19, 2021	17.01	17.30	16.95	17.21	1,661,446	+0.29(+1.69%)
Oct 18, 2021	17.14	17.27	16.83	16.93	1,779,988	-0.35(-2.00%)
Oct 15, 2021	17.33	17.52	17.24	17.27	1,645,011	+0.10(+0.59%)
Oct 14, 2021	17.21	17.41	17.10	17.17	2,225,155	+0.13(+0.74%)
Oct 13, 2021	17.31	17.44	16.94	17.04	1,608,163	-0.32(-1.84%)
Oct 12, 2021	17.42	17.63	17.26	17.36	1,384,005	-0.06(-0.34%)
Oct 11, 2021	17.88	17.89	17.35	17.42	1,822,461	-0.29(-1.66%)
Oct 08, 2021	17.86	17.98	17.70	17.72	756,776	-0.09(-0.52%)
Oct 07, 2021	17.84	17.98	17.77	17.81	1,454,137	+0.14(+0.81%)
Oct 06, 2021	17.46	17.71	17.24	17.67	2,057,107	-0.08(-0.47%)
Oct 05, 2021	17.48	17.79	17.34	17.75	2,376,281	+0.23(+1.30%)
Oct 04, 2021	17.59	17.90	17.46	17.52	1,891,900	-0.15(-0.86%)
Oct 01, 2021	17.16	17.73	17.01	17.68	2,524,803	+0.70(+4.11%)
Sep 30, 2021	17.26	17.36	16.90	16.98	1,705,597	-0.22(-1.27%)
Sep 29, 2021	17.55	17.68	17.16	17.20	1,962,555	-0.35(-2.01%)
Sep 28, 2021	17.68	17.89	17.50	17.55	1,821,290	-0.18(-1.03%)
Sep 27, 2021	17.38	18.02	17.34	17.73	1,823,359	+0.46(+2.65%)
Sep 24, 2021	17.18	17.40	17.14	17.28	1,604,146	+0.07(+0.44%)
Sep 23, 2021	16.96	17.43	16.92	17.20	1,389,858	+0.30(+1.77%)
Sep 22, 2021	17.05	17.13	16.89	16.90	1,777,388	+0.12(+0.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Xerox Corp (NQ: XRX )

Historical Prices

Sections

Services

Newport Daily Express

Newport, VT (05855)

Today

Tonight

Xerox Corp (NQ: XRX )

Historical Prices

Sections

Services

Newport Daily Express