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
2023-12-29 18.61 18.61 18.13 18.33 1.7M
2023-12-28 18.61 18.69 18.52 18.58 1.2M
2023-12-27 18.91 19.00 18.82 18.94 1.1M
2023-12-26 18.71 18.95 18.61 18.81 1.2M
2023-12-22 18.84 18.90 18.56 18.70 1.2M
2023-12-21 18.51 18.77 18.33 18.77 1.6M
2023-12-20 18.48 18.63 18.26 18.29 2.1M
2023-12-19 18.08 18.68 18.08 18.47 3.5M
2023-12-18 18.29 18.61 17.85 18.04 4.1M
2023-12-15 17.57 18.36 17.40 18.29 16.9M
2023-12-14 16.96 17.87 16.94 17.58 4.6M
2023-12-13 15.58 16.72 15.57 16.71 3.1M
2023-12-12 15.14 15.82 15.11 15.71 3.4M
2023-12-11 15.06 15.41 15.06 15.17 2.4M
2023-12-08 14.57 15.07 14.52 15.04 2.2M
2023-12-07 14.20 14.69 14.19 14.61 2.3M
2023-12-06 14.23 14.30 13.99 14.09 1.7M
2023-12-05 13.97 14.10 13.77 14.07 1.6M
2023-12-04 14.07 14.20 13.92 14.01 2.0M
2023-12-01 13.94 14.22 13.59 14.17 1.8M
2023-11-30 14.05 14.11 13.91 13.99 1.5M
2023-11-29 13.89 14.15 13.86 14.04 1.6M
2023-11-28 13.67 13.74 13.56 13.73 1.2M
2023-11-27 13.72 13.80 13.56 13.71 1.1M
2023-11-24 13.71 13.86 13.61 13.83 0.6M
2023-11-22 13.72 13.87 13.51 13.63 1.5M
2023-11-21 13.56 13.64 13.41 13.56 1.1M
2023-11-20 13.75 13.75 13.56 13.62 1.3M
2023-11-17 13.75 13.79 13.60 13.77 1.8M
2023-11-16 13.74 13.76 13.47 13.58 1.0M
2023-11-15 13.76 14.07 13.61 13.77 2.1M
2023-11-14 13.70 13.82 13.59 13.77 1.7M
2023-11-13 13.30 13.33 13.15 13.23 1.6M
2023-11-10 13.14 13.40 13.05 13.36 1.1M
2023-11-09 13.37 13.37 13.03 13.09 1.2M
2023-11-08 13.52 13.52 13.19 13.30 1.7M
2023-11-07 13.61 13.65 13.38 13.48 1.6M
2023-11-06 14.05 14.10 13.59 13.70 1.6M
2023-11-03 13.71 14.06 13.71 13.99 2.3M
2023-11-02 13.20 13.51 13.20 13.49 2.6M
2023-11-01 12.87 13.15 12.81 13.08 2.4M
2023-10-31 12.27 12.95 12.25 12.84 2.7M
2023-10-30 12.29 12.47 12.17 12.27 1.7M
2023-10-27 12.30 12.35 12.14 12.19 1.8M
2023-10-26 12.10 12.53 12.10 12.24 2.7M
2023-10-25 12.62 13.07 12.06 12.10 3.2M
2023-10-24 13.83 13.90 12.13 12.56 6.1M
2023-10-23 13.75 13.84 13.48 13.48 2.0M
2023-10-20 14.06 14.15 13.74 13.74 1.4M
2023-10-19 14.30 14.43 14.00 14.02 1.6M
2023-10-18 14.38 14.53 14.26 14.33 0.9M
2023-10-17 14.24 14.66 14.24 14.58 1.5M
2023-10-16 14.42 14.61 14.33 14.42 1.8M
2023-10-13 14.45 14.62 14.20 14.31 1.6M
2023-10-12 14.95 14.96 14.41 14.47 1.3M
2023-10-11 14.99 15.11 14.92 15.00 1.4M
2023-10-10 15.02 15.30 14.95 14.99 1.7M
2023-10-09 14.98 15.27 14.83 15.13 1.1M
2023-10-06 15.27 15.42 15.05 15.08 2.0M
2023-10-05 15.19 15.49 15.15 15.32 1.6M
2023-10-04 15.22 15.61 15.13 15.43 1.4M
2023-10-03 15.40 15.67 15.21 15.23 1.7M
2023-10-02 15.66 15.78 15.48 15.51 2.3M
2023-09-29 16.01 16.24 15.68 15.69 1.8M
2023-09-28 15.67 16.20 15.32 16.01 2.8M
2023-09-27 16.05 16.11 15.78 15.84 1.0M
2023-09-26 15.85 16.01 15.75 15.88 1.4M
2023-09-25 16.00 16.17 15.87 15.89 0.9M
2023-09-22 16.31 16.42 16.05 16.09 1.0M
2023-09-21 16.20 16.53 16.16 16.34 1.7M
2023-09-20 16.19 16.54 16.17 16.22 1.2M
2023-09-19 15.85 16.23 15.85 16.08 1.2M
2023-09-18 16.01 16.04 15.42 15.78 1.6M
2023-09-15 15.99 16.29 15.90 16.06 21.9M
2023-09-14 15.73 16.08 15.71 16.06 1.4M
2023-09-13 16.30 16.39 15.51 15.63 2.0M
2023-09-12 16.78 16.87 16.21 16.22 1.5M
2023-09-11 16.89 17.20 16.80 16.83 1.5M
2023-09-08 16.69 16.96 16.65 16.73 1.3M
2023-09-07 16.82 16.95 16.62 16.68 1.5M
2023-09-06 16.90 16.99 16.75 16.96 1.5M
2023-09-05 16.54 17.39 16.44 16.94 3.3M
2023-09-01 16.05 16.57 16.05 16.48 1.3M
2023-08-31 15.89 16.17 15.87 15.89 1.6M
2023-08-30 15.84 15.98 15.63 15.86 1.6M
2023-08-29 15.91 16.07 15.81 16.00 1.0M
2023-08-28 15.63 15.95 15.63 15.91 1.0M
2023-08-25 15.53 15.64 15.30 15.54 1.0M
2023-08-24 15.47 15.72 15.41 15.48 1.0M
2023-08-23 15.40 15.65 15.33 15.54 1.1M
2023-08-22 15.57 15.71 15.37 15.41 1.4M
2023-08-21 15.18 15.45 15.18 15.42 1.0M
2023-08-18 14.96 15.28 14.95 15.17 1.1M
2023-08-17 14.89 15.17 14.84 15.13 1.1M
2023-08-16 15.03 15.18 14.77 14.79 0.9M
2023-08-15 15.11 15.25 15.07 15.13 0.9M
2023-08-14 15.38 15.43 15.14 15.27 0.8M
2023-08-11 15.45 15.55 15.35 15.46 1.1M
2023-08-10 15.63 15.82 15.42 15.52 0.7M
2023-08-09 15.64 15.71 15.39 15.53 1.2M
2023-08-08 15.34 15.75 15.22 15.69 1.1M
2023-08-07 15.72 15.84 15.41 15.51 0.9M
2023-08-04 15.54 15.83 15.40 15.58 1.1M
2023-08-03 15.77 15.82 15.45 15.54 1.3M
2023-08-02 15.53 15.89 15.46 15.77 1.1M
2023-08-01 15.86 16.09 15.57 15.68 1.0M
2023-07-31 15.98 16.27 15.80 15.98 1.6M
2023-07-28 16.30 16.37 15.86 15.92 1.3M
2023-07-27 16.94 16.97 16.02 16.14 1.5M
2023-07-26 16.36 16.83 16.28 16.79 2.1M
2023-07-25 15.58 17.18 15.52 16.36 4.4M
2023-07-24 15.43 15.82 15.39 15.50 1.7M
2023-07-21 15.62 15.68 15.34 15.40 1.1M
2023-07-20 15.77 15.79 15.45 15.52 1.1M
2023-07-19 16.03 16.05 15.73 15.77 1.6M
2023-07-18 15.66 16.00 15.62 15.90 1.2M
2023-07-17 15.63 15.78 15.43 15.72 0.8M
2023-07-14 16.05 16.08 15.40 15.62 1.0M
2023-07-13 16.17 16.31 16.08 16.09 1.4M
2023-07-12 16.32 16.40 15.94 16.07 1.8M
2023-07-11 15.70 16.14 15.47 16.07 1.7M
2023-07-10 15.03 15.67 15.00 15.46 2.0M
2023-07-07 14.72 15.19 14.71 15.10 1.8M
2023-07-06 14.57 14.74 14.39 14.65 1.0M
2023-07-05 14.84 14.95 14.57 14.75 1.3M
2023-07-03 14.84 15.05 14.83 15.04 0.4M
2023-06-30 15.03 15.12 14.79 14.89 1.4M
2023-06-29 14.09 14.86 14.05 14.85 1.9M
2023-06-28 14.42 14.42 14.15 14.27 2.1M
2023-06-27 14.27 14.56 14.21 14.46 1.9M
2023-06-26 14.27 14.50 14.23 14.27 1.0M
2023-06-23 14.38 14.53 14.03 14.19 2.9M
2023-06-22 14.44 14.71 14.31 14.59 1.8M
2023-06-21 14.47 14.75 14.39 14.51 1.6M
2023-06-20 15.19 15.19 14.35 14.48 2.0M
2023-06-16 15.25 15.30 14.55 14.99 3.8M
2023-06-15 15.61 15.75 15.33 15.35 2.7M
2023-06-14 15.77 16.02 15.60 15.63 1.8M
2023-06-13 15.39 15.89 15.30 15.80 1.6M
2023-06-12 15.09 15.38 15.01 15.24 1.2M
2023-06-09 15.16 15.38 14.99 15.09 0.8M
2023-06-08 15.44 15.44 15.05 15.15 1.2M
2023-06-07 14.63 15.44 14.57 15.38 1.7M
2023-06-06 14.21 14.64 14.14 14.56 0.9M
2023-06-05 14.74 14.74 14.23 14.24 1.1M
2023-06-02 14.27 14.80 14.25 14.78 1.6M
2023-06-01 14.10 14.28 14.00 14.05 1.4M
2023-05-31 13.95 14.16 13.79 14.07 3.0M
2023-05-30 14.54 14.70 14.06 14.10 1.2M
2023-05-26 13.97 14.50 13.77 14.45 1.9M
2023-05-25 14.25 14.30 13.17 13.93 4.7M
2023-05-24 14.61 14.62 14.20 14.31 1.2M
2023-05-23 14.63 15.12 14.63 14.73 1.2M
2023-05-22 14.58 14.75 14.40 14.66 0.9M
2023-05-19 14.78 14.90 14.48 14.54 1.2M
2023-05-18 14.58 14.72 14.46 14.62 0.8M
2023-05-17 14.25 14.64 14.21 14.58 1.2M
2023-05-16 14.31 14.43 14.06 14.10 1.0M
2023-05-15 14.23 14.61 14.19 14.42 1.0M
2023-05-12 14.11 14.20 13.90 14.15 0.8M
2023-05-11 14.14 14.28 13.91 14.04 1.3M
2023-05-10 14.90 14.91 14.02 14.30 1.5M
2023-05-09 14.64 14.82 14.44 14.78 1.3M
2023-05-08 14.16 14.77 14.05 14.73 1.9M
2023-05-05 14.11 14.33 14.00 14.16 2.1M
2023-05-04 14.65 14.65 13.63 13.84 3.5M
2023-05-03 15.30 15.31 14.68 14.76 2.5M
2023-05-02 15.46 15.46 15.12 15.21 1.7M
2023-05-01 15.67 15.92 15.26 15.39 1.9M
2023-04-28 15.74 16.00 15.60 15.67 2.1M
2023-04-27 15.50 15.80 15.08 15.68 2.3M
2023-04-26 15.56 15.85 15.23 15.38 3.1M
2023-04-25 14.47 15.64 14.33 15.45 5.8M
2023-04-24 13.71 13.76 13.38 13.59 2.3M
2023-04-21 13.92 13.96 13.67 13.76 2.3M
2023-04-20 14.12 14.25 13.86 13.94 1.1M
2023-04-19 14.51 14.51 14.09 14.26 1.7M
2023-04-18 14.80 14.90 14.61 14.73 1.0M
2023-04-17 14.51 14.75 14.43 14.75 0.8M
2023-04-14 14.60 14.79 14.41 14.51 0.9M
2023-04-13 14.55 14.68 14.49 14.65 1.0M
2023-04-12 15.07 15.07 14.50 14.57 1.1M
2023-04-11 14.81 15.01 14.70 14.87 1.2M
2023-04-10 14.42 14.75 14.42 14.75 1.2M
2023-04-06 14.43 14.54 14.23 14.39 1.1M
2023-04-05 14.51 14.60 14.34 14.38 1.6M
2023-04-04 15.16 15.18 14.20 14.64 2.3M
2023-04-03 15.30 15.55 15.06 15.09 1.7M
2023-03-31 14.90 15.45 14.82 15.40 1.4M
2023-03-30 14.85 14.96 14.66 14.84 1.4M
2023-03-29 14.88 14.93 14.71 14.89 1.3M
2023-03-28 14.93 14.93 14.47 14.65 1.3M
2023-03-27 14.82 15.16 14.75 15.01 1.5M
2023-03-24 14.41 14.66 14.23 14.63 1.2M
2023-03-23 14.92 15.23 14.40 14.56 1.3M
2023-03-22 15.30 15.40 14.84 14.85 0.9M
2023-03-21 15.13 15.42 15.09 15.30 1.0M
2023-03-20 14.83 15.09 14.67 14.85 1.3M
2023-03-17 15.09 15.09 14.56 14.62 1.9M
2023-03-16 14.80 15.35 14.59 15.20 1.3M
2023-03-15 14.76 15.07 14.64 15.00 1.6M
2023-03-14 15.38 15.57 14.98 15.14 1.2M
2023-03-13 15.29 15.39 14.81 14.96 2.0M
2023-03-10 16.05 16.05 15.42 15.58 1.3M
2023-03-09 16.44 16.53 16.05 16.10 0.8M
2023-03-08 16.48 16.53 16.29 16.40 0.8M
2023-03-07 16.78 16.78 16.35 16.45 0.8M
2023-03-06 16.92 17.07 16.64 16.71 0.8M
2023-03-03 16.71 16.96 16.63 16.83 1.2M
2023-03-02 16.45 16.63 16.32 16.59 0.5M
2023-03-01 16.46 16.67 16.39 16.58 1.0M
2023-02-28 16.35 16.71 16.31 16.49 1.4M
2023-02-27 16.47 16.54 16.29 16.33 0.8M
2023-02-24 16.35 16.37 16.17 16.28 0.8M
2023-02-23 16.41 16.70 16.27 16.61 0.9M
2023-02-22 16.27 16.40 16.12 16.25 0.8M
2023-02-21 16.50 16.62 16.21 16.23 0.9M
2023-02-17 16.75 16.83 16.60 16.77 1.6M
2023-02-16 16.91 17.00 16.66 16.71 1.4M
2023-02-15 16.67 17.20 16.64 17.11 1.0M
2023-02-14 16.78 16.89 16.59 16.80 0.8M
2023-02-13 16.57 16.93 16.49 16.86 0.8M
2023-02-10 16.36 16.70 16.30 16.66 1.2M
2023-02-09 16.72 16.88 16.35 16.44 0.8M
2023-02-08 16.66 16.83 16.58 16.70 0.9M
2023-02-07 16.70 16.83 16.41 16.78 1.3M
2023-02-06 16.76 16.82 16.55 16.74 1.1M
2023-02-03 16.72 17.09 16.62 16.96 2.2M
2023-02-02 16.86 17.06 16.66 16.89 1.4M
2023-02-01 16.30 16.91 16.27 16.70 1.4M
2023-01-31 16.16 16.43 16.07 16.38 2.2M
2023-01-30 16.60 16.74 15.99 16.17 2.2M
2023-01-27 16.93 17.13 16.63 16.82 2.3M
2023-01-26 17.93 18.00 15.78 17.17 4.9M
2023-01-25 17.10 17.56 16.95 17.42 1.8M
2023-01-24 17.05 17.58 16.99 17.28 1.9M
2023-01-23 17.16 17.37 17.04 17.05 2.4M
2023-01-20 16.65 17.02 16.42 17.01 1.6M
2023-01-19 16.69 16.82 16.41 16.54 1.5M
2023-01-18 16.64 16.98 16.41 16.79 1.3M
2023-01-17 16.78 16.87 16.55 16.57 1.2M
2023-01-13 16.35 16.77 16.34 16.73 0.8M
2023-01-12 16.77 16.80 16.30 16.54 1.2M
2023-01-11 16.55 16.75 16.42 16.60 1.3M
2023-01-10 16.23 16.47 16.04 16.46 1.0M
2023-01-09 16.39 16.58 16.18 16.23 1.3M
2023-01-06 16.03 16.60 15.86 16.41 1.2M
2023-01-05 15.46 15.80 15.08 15.74 1.2M
2023-01-04 15.34 15.72 15.28 15.48 1.4M
2023-01-03 14.76 15.29 14.71 15.09 1.5M