Xerox

XRX
🏛️ usa →
3.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 14.35 14.71 14.20 14.60 1.6M
2022-12-29 14.25 14.71 14.14 14.49 0.9M
2022-12-28 14.69 14.75 14.33 14.37 1.2M
2022-12-27 14.71 14.75 14.42 14.70 0.6M
2022-12-23 14.59 14.73 14.49 14.61 0.7M
2022-12-22 14.68 14.68 14.33 14.66 0.9M
2022-12-21 14.91 14.96 14.73 14.85 1.0M
2022-12-20 14.11 14.83 13.92 14.71 2.0M
2022-12-19 15.25 15.26 13.98 14.11 2.2M
2022-12-16 15.41 15.65 15.11 15.19 2.4M
2022-12-15 15.95 16.00 15.46 15.49 1.5M
2022-12-14 16.47 16.79 16.10 16.34 1.7M
2022-12-13 16.63 16.93 16.39 16.53 2.3M
2022-12-12 15.63 16.19 15.54 16.13 1.3M
2022-12-09 15.86 16.12 15.71 15.75 0.9M
2022-12-08 15.98 16.44 15.85 15.96 1.4M
2022-12-07 15.22 15.97 15.10 15.80 1.5M
2022-12-06 16.67 16.67 15.05 15.33 1.7M
2022-12-05 16.55 16.94 16.51 16.64 1.5M
2022-12-02 16.17 16.73 16.17 16.67 1.2M
2022-12-01 16.43 16.74 16.19 16.47 1.6M
2022-11-30 15.59 16.34 15.19 16.31 2.5M
2022-11-29 15.51 15.72 15.42 15.65 1.1M
2022-11-28 15.76 15.83 15.35 15.45 0.8M
2022-11-25 15.63 15.91 15.62 15.91 0.5M
2022-11-23 15.40 15.93 15.32 15.75 1.1M
2022-11-22 15.28 15.53 15.20 15.44 1.0M
2022-11-21 15.17 15.29 14.99 15.23 0.9M
2022-11-18 15.65 15.65 15.23 15.31 0.9M
2022-11-17 14.97 15.33 14.95 15.33 1.2M
2022-11-16 15.55 15.65 15.16 15.25 1.0M
2022-11-15 15.65 16.02 15.55 15.75 1.2M
2022-11-14 15.42 15.83 15.31 15.41 1.7M
2022-11-11 15.08 15.80 15.01 15.43 1.6M
2022-11-10 14.80 14.98 14.55 14.94 1.4M
2022-11-09 14.40 14.47 14.10 14.16 1.1M
2022-11-08 14.80 14.86 14.40 14.58 1.2M
2022-11-07 14.40 14.74 14.33 14.74 1.0M
2022-11-04 14.28 14.64 13.93 14.26 2.2M
2022-11-03 14.37 14.39 13.91 13.94 1.8M
2022-11-02 14.97 15.37 14.68 14.70 1.2M
2022-11-01 14.90 15.23 14.81 15.10 1.4M
2022-10-31 14.27 14.71 14.13 14.63 1.5M
2022-10-28 14.76 14.85 14.31 14.40 2.1M
2022-10-27 14.55 14.99 14.41 14.67 2.6M
2022-10-26 13.53 14.68 13.26 14.48 4.4M
2022-10-25 13.62 13.73 11.80 13.68 11.0M
2022-10-24 16.18 16.26 15.74 15.91 2.0M
2022-10-21 15.20 16.11 15.03 16.06 1.9M
2022-10-20 15.35 15.61 15.10 15.24 1.0M
2022-10-19 14.78 15.31 14.75 15.28 1.3M
2022-10-18 15.09 15.29 14.69 14.94 1.3M
2022-10-17 14.92 15.10 14.66 14.73 2.0M
2022-10-14 15.06 15.15 14.73 14.76 1.4M
2022-10-13 14.08 15.04 13.88 15.02 1.8M
2022-10-12 13.69 14.37 13.56 14.31 1.6M
2022-10-11 13.91 14.02 13.53 13.59 1.1M
2022-10-10 14.34 14.48 13.78 14.05 0.9M
2022-10-07 14.48 14.64 14.19 14.29 1.1M
2022-10-06 14.76 14.98 14.61 14.70 1.1M
2022-10-05 14.31 14.93 14.27 14.89 1.7M
2022-10-04 13.76 14.67 13.74 14.66 2.0M
2022-10-03 13.31 13.73 13.13 13.58 1.6M
2022-09-30 13.43 13.68 13.06 13.08 2.1M
2022-09-29 13.86 13.96 13.13 13.43 2.4M
2022-09-28 13.95 14.57 13.88 14.50 1.9M
2022-09-27 14.02 14.14 13.79 14.00 2.2M
2022-09-26 14.16 14.55 13.75 13.84 1.9M
2022-09-23 14.96 15.00 13.89 14.33 2.1M
2022-09-22 15.40 15.42 15.13 15.16 1.4M
2022-09-21 16.30 16.38 15.35 15.36 1.9M
2022-09-20 16.10 16.25 15.91 16.18 0.9M
2022-09-19 16.07 16.34 16.04 16.27 1.4M
2022-09-16 15.72 16.34 15.46 16.22 4.9M
2022-09-15 15.97 16.25 15.71 15.82 1.2M
2022-09-14 16.12 16.16 15.64 16.04 1.4M
2022-09-13 16.07 16.25 15.91 16.04 1.1M
2022-09-12 16.61 16.85 16.42 16.56 1.3M
2022-09-09 16.22 16.45 16.21 16.38 1.1M
2022-09-08 15.82 16.09 15.68 16.09 1.1M
2022-09-07 15.70 16.00 15.54 16.00 1.3M
2022-09-06 15.85 16.09 15.65 15.86 1.4M
2022-09-02 16.49 16.59 15.73 15.79 1.3M
2022-09-01 16.36 16.42 15.82 16.16 1.5M
2022-08-31 16.86 16.88 16.56 16.62 1.2M
2022-08-30 17.27 17.35 16.77 16.84 1.0M
2022-08-29 16.83 17.49 16.75 17.28 1.3M
2022-08-26 18.02 18.02 16.99 17.04 1.0M
2022-08-25 17.54 18.04 17.54 18.02 0.9M
2022-08-24 17.55 17.68 17.32 17.43 0.9M
2022-08-23 17.65 17.91 17.65 17.66 1.0M
2022-08-22 18.27 18.27 17.62 17.65 1.6M
2022-08-19 18.67 18.68 18.28 18.58 0.9M
2022-08-18 18.57 19.09 18.46 18.99 1.3M
2022-08-17 18.80 18.81 18.12 18.59 1.6M
2022-08-16 18.97 19.40 18.97 19.24 0.9M
2022-08-15 18.97 19.33 18.88 19.11 1.1M
2022-08-12 18.58 19.17 18.43 19.14 1.6M
2022-08-11 18.29 18.69 18.20 18.44 1.5M
2022-08-10 17.95 18.12 17.79 18.11 2.1M
2022-08-09 17.50 17.58 17.41 17.57 1.4M
2022-08-08 17.62 17.77 17.48 17.62 1.3M
2022-08-05 17.26 17.64 17.16 17.56 1.2M
2022-08-04 17.51 17.59 17.35 17.49 1.3M
2022-08-03 17.11 17.54 17.07 17.48 1.2M
2022-08-02 17.08 17.30 16.90 16.98 1.3M
2022-08-01 16.93 17.37 16.93 17.18 1.5M
2022-07-29 16.85 17.17 16.69 17.13 1.7M
2022-07-28 16.69 16.97 16.42 16.85 1.8M
2022-07-27 16.42 16.78 16.27 16.72 2.8M
2022-07-26 15.49 16.52 15.15 16.38 3.2M
2022-07-25 16.01 16.03 15.45 15.59 2.3M
2022-07-22 16.23 16.30 15.65 15.90 1.6M
2022-07-21 16.05 16.48 15.99 16.30 1.6M
2022-07-20 15.59 16.18 15.50 16.13 2.2M
2022-07-19 15.05 15.75 15.05 15.59 1.9M
2022-07-18 14.70 15.34 14.67 14.78 1.9M
2022-07-15 14.15 14.55 13.93 14.53 2.1M
2022-07-14 13.73 13.96 13.50 13.88 1.2M
2022-07-13 13.92 14.07 13.70 14.04 1.2M
2022-07-12 13.94 14.39 13.94 14.19 1.5M
2022-07-11 14.22 14.28 13.96 14.02 1.3M
2022-07-08 14.14 14.64 14.11 14.38 1.3M
2022-07-07 14.10 14.29 14.00 14.15 1.9M
2022-07-06 13.98 14.00 13.50 13.69 2.6M
2022-07-05 13.93 13.99 13.24 13.98 2.9M
2022-07-01 14.65 14.88 14.06 14.12 2.7M
2022-06-30 14.79 14.94 14.55 14.85 3.2M
2022-06-29 15.49 15.50 14.89 15.07 2.1M
2022-06-28 16.30 16.52 15.73 15.82 2.7M
2022-06-27 15.87 16.36 15.84 16.22 2.7M
2022-06-24 15.87 16.53 15.75 15.79 17.8M
2022-06-23 16.11 16.32 15.58 15.74 1.9M
2022-06-22 15.72 16.40 15.66 16.17 2.6M
2022-06-21 16.35 16.45 15.88 15.96 2.9M
2022-06-17 15.83 16.26 15.60 15.96 5.0M
2022-06-16 16.18 16.27 15.37 15.51 3.4M
2022-06-15 15.95 16.79 15.90 16.58 2.6M
2022-06-14 16.57 16.70 15.66 15.83 2.9M
2022-06-13 17.27 17.47 16.41 16.49 2.7M
2022-06-10 18.21 18.29 17.73 17.83 1.3M
2022-06-09 18.96 18.96 18.52 18.54 1.1M
2022-06-08 19.00 19.25 18.78 19.05 1.1M
2022-06-07 18.90 19.09 18.76 19.07 1.2M
2022-06-06 19.07 19.25 18.85 19.09 1.7M
2022-06-03 18.89 19.04 18.69 18.80 1.1M
2022-06-02 18.97 19.21 18.78 19.15 1.3M
2022-06-01 18.93 19.16 18.53 18.92 1.6M
2022-05-31 18.51 18.99 18.19 18.82 2.8M
2022-05-27 18.25 18.54 18.24 18.53 1.3M
2022-05-26 17.63 18.24 17.56 18.11 2.0M
2022-05-25 17.30 17.74 17.24 17.58 1.8M
2022-05-24 17.49 17.62 16.98 17.29 1.7M
2022-05-23 17.48 17.50 17.03 17.46 1.1M
2022-05-20 17.44 17.48 16.56 17.18 1.9M
2022-05-19 17.30 17.53 17.01 17.24 1.6M
2022-05-18 18.29 18.43 17.44 17.53 1.5M
2022-05-17 17.88 18.57 17.86 18.49 1.9M
2022-05-16 17.28 17.65 17.00 17.52 2.0M
2022-05-13 16.88 17.38 16.79 17.27 1.6M
2022-05-12 16.63 16.89 16.33 16.78 2.3M
2022-05-11 17.61 17.65 16.76 16.85 2.0M
2022-05-10 17.55 17.71 16.85 17.35 1.9M
2022-05-09 17.39 17.54 17.06 17.24 1.9M
2022-05-06 17.59 17.91 17.43 17.67 1.6M
2022-05-05 18.08 18.32 17.57 17.78 2.0M
2022-05-04 17.75 18.39 17.60 18.37 1.6M
2022-05-03 17.51 17.82 17.39 17.71 1.6M
2022-05-02 17.40 17.71 17.03 17.47 2.0M
2022-04-29 17.51 17.94 17.36 17.40 2.9M
2022-04-28 17.32 17.60 17.11 17.53 2.3M
2022-04-27 17.42 17.56 16.90 17.07 2.9M
2022-04-26 18.05 18.28 17.09 17.46 3.2M
2022-04-25 16.92 17.70 16.91 17.66 4.7M
2022-04-22 16.51 17.22 16.17 17.13 5.6M
2022-04-21 16.51 17.15 16.07 16.74 12.3M
2022-04-20 19.65 20.29 19.65 19.85 3.0M
2022-04-19 19.18 19.63 19.10 19.56 2.0M
2022-04-18 18.68 19.12 18.59 19.04 2.3M
2022-04-14 19.27 19.41 18.68 18.79 3.0M
2022-04-13 18.94 19.31 18.91 19.29 2.0M
2022-04-12 19.29 19.62 18.88 18.99 1.9M
2022-04-11 19.15 19.82 19.05 19.42 1.6M
2022-04-08 19.46 19.59 19.13 19.19 1.3M
2022-04-07 19.18 19.52 19.02 19.38 1.9M
2022-04-06 19.07 19.13 18.63 19.02 1.9M
2022-04-05 19.41 19.68 19.09 19.25 3.5M
2022-04-04 19.87 19.89 19.31 19.50 2.3M
2022-04-01 20.25 20.34 19.57 19.97 1.9M
2022-03-31 20.25 20.48 20.13 20.17 1.4M
2022-03-30 20.57 20.88 20.38 20.46 2.7M
2022-03-29 20.74 20.99 20.58 20.82 1.7M
2022-03-28 20.69 20.69 20.15 20.56 1.8M
2022-03-25 20.35 20.75 20.13 20.73 2.0M
2022-03-24 19.96 20.34 19.74 20.15 2.2M
2022-03-23 20.27 20.28 19.77 19.79 1.3M
2022-03-22 20.03 20.56 20.01 20.24 1.5M
2022-03-21 20.16 20.55 19.74 19.96 1.5M
2022-03-18 19.31 20.12 19.26 20.11 5.9M
2022-03-17 19.52 19.72 19.24 19.59 2.8M
2022-03-16 19.44 19.84 19.18 19.72 2.7M
2022-03-15 18.70 19.19 18.70 19.09 1.9M
2022-03-14 18.83 18.86 18.25 18.63 2.3M
2022-03-11 19.26 19.29 18.65 18.66 1.7M
2022-03-10 18.52 18.87 18.42 18.82 2.0M
2022-03-09 18.36 19.14 18.36 18.86 2.7M
2022-03-08 17.74 18.46 17.51 17.91 2.6M
2022-03-07 18.37 18.40 17.62 17.63 3.3M
2022-03-04 18.99 19.01 18.28 18.51 2.3M
2022-03-03 19.69 19.78 19.17 19.32 1.4M
2022-03-02 19.02 19.75 18.84 19.65 2.0M
2022-03-01 19.61 19.65 18.65 18.81 2.9M
2022-02-28 19.40 19.80 19.23 19.71 2.5M
2022-02-25 19.95 20.13 19.37 20.06 2.7M
2022-02-24 19.25 19.82 18.96 19.78 3.5M
2022-02-23 21.11 21.17 20.01 20.05 2.1M
2022-02-22 21.64 21.74 20.73 20.92 2.0M
2022-02-18 22.03 22.20 21.49 21.82 2.1M
2022-02-17 22.88 23.08 22.00 22.07 1.8M
2022-02-16 22.13 23.25 21.96 23.18 3.6M
2022-02-15 20.79 22.18 20.78 22.15 3.0M
2022-02-14 21.24 21.29 20.39 20.56 2.8M
2022-02-11 21.35 21.82 21.10 21.23 2.1M
2022-02-10 21.23 21.89 21.22 21.40 2.8M
2022-02-09 21.43 21.71 21.30 21.48 1.8M
2022-02-08 21.90 21.96 21.35 21.39 2.1M
2022-02-07 22.19 22.19 21.59 21.70 2.0M
2022-02-04 21.83 22.26 21.65 22.04 2.1M
2022-02-03 21.85 22.48 21.76 21.94 2.3M
2022-02-02 21.97 22.51 21.88 22.09 2.9M
2022-02-01 21.01 22.10 20.96 22.06 3.0M
2022-01-31 20.29 21.13 20.23 21.11 4.1M
2022-01-28 20.31 20.53 19.93 20.52 3.2M
2022-01-27 20.59 20.93 20.33 20.43 3.2M
2022-01-26 20.21 20.56 19.89 20.11 4.1M
2022-01-25 20.37 20.57 19.18 19.98 5.4M
2022-01-24 21.35 21.42 20.38 20.98 4.8M
2022-01-21 22.11 22.45 21.64 21.69 3.4M
2022-01-20 22.69 23.12 22.38 22.42 3.8M
2022-01-19 23.43 23.59 22.81 22.83 2.6M
2022-01-18 23.65 23.82 23.29 23.51 2.3M
2022-01-14 23.69 23.92 23.57 23.82 2.1M
2022-01-13 23.80 24.07 23.66 23.93 1.8M
2022-01-12 23.72 24.02 23.55 23.62 1.3M
2022-01-11 23.71 23.92 23.64 23.82 1.7M
2022-01-10 23.68 23.80 23.37 23.69 2.3M
2022-01-07 23.70 23.93 23.69 23.70 1.7M
2022-01-06 23.56 23.82 23.28 23.64 1.7M
2022-01-05 23.87 24.14 23.28 23.33 3.3M
2022-01-04 23.01 23.85 23.01 23.76 2.6M
2022-01-03 22.88 23.19 22.65 22.76 1.8M