Historical Data for Xerox Holdings Corporation (XRX)

$ 15.88   -0.93 (-5.53%) Volume: 20.76m 6:30 PM EDT May 29, 2020
After Hours:  $ 16.10   0.22 (+1.39%) Volume: 3.7m 7:57 PM EDT May 29, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 16.61 16.70 15.82 15.88 20.75m -0.93 -5.53% 15.88 331.45m 71,153
05/28/20 18.00 18.10 16.78 16.81 4.85m -1.28 -7.08% 16.81 82.9m 39,313
05/27/20 18.00 18.10 17.51 18.09 2.88m 0.66 3.79% 18.09 51.39m 27,272
05/26/20 17.89 18.07 17.415 17.43 3.51m 0.45 2.65% 17.43 62.05m 25,593
05/22/20 17.24 17.375 16.735 16.98 1.62m -0.26 -1.51% 16.98 27.56m 16,727
05/21/20 17.19 17.65 17.02 17.24 2.34m 0.00 0.00% 17.24 40.37m 15,634
05/20/20 17.64 18.05 17.14 17.24 3.67m -0.14 -0.81% 17.24 64.15m 28,553
05/19/20 16.65 17.60 16.26 17.38 3.57m 0.60 3.58% 17.38 61.62m 31,231
05/18/20 15.66 16.895 15.63 16.78 4.39m 1.89 12.69% 16.78 71.94m 33,741
05/15/20 14.98 15.10 14.6065 14.89 3.36m -0.50 -3.25% 14.89 50.01m 30,397
05/14/20 14.96 15.40 14.22 15.39 3.11m 0.02 0.13% 15.39 46.82m 26,885
05/13/20 16.67 16.69 15.17 15.37 3.95m -1.53 -9.05% 15.37 61.77m 35,343
05/12/20 17.67 17.98 16.90 16.90 1.99m -0.68 -3.87% 16.90 34.23m 17,827
05/11/20 17.88 17.88 17.125 17.58 1.89m -0.55 -3.03% 17.58 33.24m 15,912
05/08/20 17.62 18.27 17.57 18.13 2.01m 0.80 4.62% 18.13 36.07m 16,855
05/07/20 16.95 17.62 16.85 17.33 2.03m 0.63 3.77% 17.33 35.2m 19,533
05/06/20 17.29 17.49 16.57 16.70 1.7m -0.33 -1.94% 16.70 28.5m 16,163
05/05/20 17.20 17.72 17.005 17.03 2.13m 0.21 1.25% 17.03 36.75m 20,234
05/04/20 16.82 16.93 16.28 16.82 3.26m -0.21 -1.23% 16.82 54.19m 29,462
05/01/20 17.74 17.98 16.69 17.03 3.94m -1.26 -6.89% 17.03 67.05m 30,418
04/30/20 18.93 18.98 18.01 18.29 2.65m -1.00 -5.18% 18.29 48.53m 20,788