NASDAQ:XRX | Historical Stock Price | Xerox Holdings Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1970-01-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.17$3.90$13.04$43.58$145.59$486.421970-01-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$36.87$181.151,380,100——
2019-12-30$36.90$181.301,083,600——
2019-12-27$37.31$182.091,163,800——
2019-12-26$37.48$182.92776,800——
2019-12-24$37.37$182.38416,600——
2019-12-23$37.35$182.281,187,900——
2019-12-20$37.35$182.284,772,600——
2019-12-19$37.03$180.722,187,100——
2019-12-18$37.29$181.992,722,000——
2019-12-17$37.08$180.962,560,600——
2019-12-16$36.81$179.651,960,700——
2019-12-13$36.84$179.791,781,800——
2019-12-12$37.12$181.162,070,400——
2019-12-11$36.52$178.231,766,100——
2019-12-10$36.76$179.403,814,500——
2019-12-09$37.31$182.092,851,900——
2019-12-06$37.77$184.331,826,100——
2019-12-05$37.82$184.582,357,400——
2019-12-04$38.35$187.161,470,000——
2019-12-03$38.25$186.673,213,300——
2019-12-02$38.50$187.891,421,400——
2019-11-29$38.93$189.991,137,800——
2019-11-27$38.80$189.361,301,100——
2019-11-26$38.30$186.922,688,000——
2019-11-25$38.76$189.162,834,300——
2019-11-22$39.06$190.631,526,000——
2019-11-21$38.69$188.822,160,800——
2019-11-20$38.30$186.922,484,500——
2019-11-19$38.69$188.823,022,400——
2019-11-18$39.30$191.802,242,600——
2019-11-15$38.94$190.042,276,700——
2019-11-14$38.65$188.633,367,900——
2019-11-13$37.60$183.501,550,800——
2019-11-12$37.45$182.773,256,300——
2019-11-11$38.36$187.212,061,600——
2019-11-08$38.85$189.604,746,700——
2019-11-07$37.31$182.095,836,400——
2019-11-06$37.66$183.7910,863,400——
2019-11-05$36.37$177.503,266,600——
2019-11-04$34.67$169.201,910,700——
2019-11-01$33.48$163.391,918,900——
2019-10-31$33.93$165.592,902,600——
2019-10-30$34.12$166.522,913,700——
2019-10-29$34.42$167.986,324,300——
2019-10-28$30.79$150.271,423,200——
2019-10-25$30.51$148.901,440,800——
2019-10-24$30.38$148.271,101,700——
2019-10-23$30.68$149.731,517,400——
2019-10-22$30.36$148.171,167,000——
2019-10-21$29.96$146.221,133,600——
2019-10-18$29.80$145.431,558,500——
2019-10-17$29.57$144.31723,500——
2019-10-16$29.45$143.731,527,100——
2019-10-15$29.84$145.631,295,600——
2019-10-14$29.26$142.801,281,700——
2019-10-11$29.41$143.531,987,700——
2019-10-10$28.82$140.651,221,600——
2019-10-09$28.76$140.361,214,300——
2019-10-08$28.31$138.162,070,000——
2019-10-07$29.83$145.581,906,000——
2019-10-04$29.59$144.411,428,400——
2019-10-03$29.33$143.141,396,500——
2019-10-02$28.97$141.381,493,100——
2019-10-01$29.47$143.821,919,600——
2019-09-30$29.91$145.972,227,200——
2019-09-27$30.33$148.021,813,600——
2019-09-26$30.39$147.092,879,300——
2019-09-25$30.00$145.211,010,600——
2019-09-24$29.51$142.831,399,900——
2019-09-23$29.83$144.381,763,900——
2019-09-20$29.64$143.463,137,800——
2019-09-19$30.20$146.171,245,800——
2019-09-18$30.58$148.011,288,000——
2019-09-17$30.73$148.741,011,400——
2019-09-16$31.06$150.341,265,900——
2019-09-13$30.82$149.181,368,000——
2019-09-12$30.47$147.482,400,200——
2019-09-11$31.23$151.161,705,000——
2019-09-10$31.30$151.502,014,300——
2019-09-09$31.30$151.502,916,900——
2019-09-06$29.85$144.481,493,600——
2019-09-05$29.85$144.481,774,700——
2019-09-04$29.31$141.871,405,400——
2019-09-03$29.11$140.902,431,400——
2019-08-30$28.99$140.322,053,600——
2019-08-29$28.79$139.351,505,200——
2019-08-28$27.82$134.652,114,700——
2019-08-27$27.49$133.062,136,400——
2019-08-26$28.10$136.011,604,000——
2019-08-23$27.78$134.462,621,000——
2019-08-22$28.61$138.482,118,600——
2019-08-21$28.59$138.381,588,100——
2019-08-20$28.08$135.911,487,800——
2019-08-19$28.36$137.271,750,500——
2019-08-16$28.57$138.281,504,900——
2019-08-15$27.93$135.192,696,100——
2019-08-14$27.58$133.492,859,600——
2019-08-13$28.35$137.222,068,600——
2019-08-12$28.09$135.962,101,400——
2019-08-09$28.20$136.492,598,600——
2019-08-08$29.72$143.851,818,500——
2019-08-07$29.25$141.582,015,000——
2019-08-06$29.29$141.772,571,200——
2019-08-05$29.34$142.012,761,600——
2019-08-02$30.58$148.013,903,700——
2019-08-01$31.64$153.142,410,400——
2019-07-31$32.10$155.375,865,800——
2019-07-30$32.78$158.665,448,500——
2019-07-29$33.94$164.282,001,800——
2019-07-26$34.43$166.651,442,900——
2019-07-25$34.54$167.182,022,300——
2019-07-24$35.09$169.841,962,700——
2019-07-23$34.72$168.051,429,000——
2019-07-22$34.03$164.711,947,800——
2019-07-19$34.29$165.971,827,200——
2019-07-18$35.20$170.381,391,100——
2019-07-17$34.86$168.731,795,000——
2019-07-16$35.31$170.911,836,000——
2019-07-15$35.01$169.461,403,000——
2019-07-12$35.37$171.201,452,500——
2019-07-11$34.92$169.021,943,900——
2019-07-10$35.48$171.732,126,200——
2019-07-09$35.95$174.011,819,800——
2019-07-08$35.66$172.601,571,300——
2019-07-05$36.44$176.381,339,300——
2019-07-03$36.48$176.57805,900——
2019-07-02$35.64$172.511,543,800——
2019-07-01$36.24$175.412,492,700——
2019-06-28$35.41$171.392,775,300——
2019-06-27$35.33$171.001,136,600——
2019-06-26$35.30$169.651,697,500——
2019-06-25$34.76$167.051,940,400——
2019-06-24$34.82$167.341,562,000——
2019-06-21$35.26$169.463,293,000——
2019-06-20$35.45$170.372,057,400——
2019-06-19$34.96$168.021,863,300——
2019-06-18$34.89$167.682,244,100——
2019-06-17$34.28$164.751,893,200——
2019-06-14$34.42$165.421,470,600——
2019-06-13$35.17$169.021,883,300——
2019-06-12$34.91$167.781,806,800——
2019-06-11$35.02$168.301,778,100——
2019-06-10$34.69$166.721,310,200——
2019-06-07$34.16$164.171,537,900——
2019-06-06$34.03$163.552,033,500——
2019-06-05$33.42$160.611,859,300——
2019-06-04$33.30$160.043,416,200——
2019-06-03$30.98$148.892,030,000——
2019-05-31$30.61$147.113,086,900——
2019-05-30$31.56$151.681,324,500——
2019-05-29$31.55$151.631,382,100——
2019-05-28$32.19$154.703,158,200——
2019-05-24$31.91$153.361,546,700——
2019-05-23$31.88$153.211,697,000——
2019-05-22$31.85$153.072,337,700——
2019-05-21$32.91$158.163,544,400——
2019-05-20$32.12$154.371,457,000——
2019-05-17$32.30$155.232,088,600——
2019-05-16$32.47$156.052,200,800——
2019-05-15$31.98$153.691,647,000——
2019-05-14$31.44$151.102,122,100——
2019-05-13$31.18$149.852,555,800——
2019-05-10$32.23$154.902,620,900——
2019-05-09$32.17$154.613,897,300——
2019-05-08$32.09$154.223,663,900——
2019-05-07$32.67$157.013,304,300——
2019-05-06$32.65$156.912,469,200——
2019-05-03$32.95$158.362,361,800——
2019-05-02$32.95$158.362,276,200——
2019-05-01$33.26$159.851,667,400——
2019-04-30$33.36$160.332,883,000——
2019-04-29$33.03$158.742,908,300——
2019-04-26$32.31$155.282,798,500——
2019-04-25$32.21$154.803,662,100——
2019-04-24$33.69$161.912,927,800——
2019-04-23$34.19$164.313,690,800——
2019-04-22$33.81$162.494,078,700——
2019-04-18$34.56$166.092,745,600——
2019-04-17$34.67$166.622,227,000——
2019-04-16$35.00$168.212,067,600——
2019-04-15$34.53$165.951,526,300——
2019-04-12$34.39$165.281,446,800——
2019-04-11$34.25$164.602,041,200——
2019-04-10$33.84$162.631,856,400——
2019-04-09$33.24$159.751,672,400——
2019-04-08$33.75$162.202,906,000——
2019-04-05$33.38$160.422,409,800——
2019-04-04$33.05$158.84937,900——
2019-04-03$33.09$159.032,400,800——
2019-04-02$32.95$158.363,411,600——
2019-04-01$33.01$158.643,519,600——
2019-03-29$31.98$153.694,058,100——
2019-03-28$32.01$153.843,028,300——
2019-03-27$31.76$151.433,054,900——
2019-03-26$32.03$152.722,487,000——
2019-03-25$31.14$148.483,036,100——
2019-03-22$31.07$148.143,359,200——
2019-03-21$32.91$156.922,681,100——
2019-03-20$32.01$152.632,404,500——
2019-03-19$31.88$152.013,785,700——
2019-03-18$32.01$152.633,122,700——
2019-03-15$31.61$150.724,505,700——
2019-03-14$31.08$148.193,404,000——
2019-03-13$31.55$150.432,518,300——
2019-03-12$31.13$148.432,572,300——
2019-03-11$31.15$148.532,291,500——
2019-03-08$30.30$144.472,150,900——
2019-03-07$30.24$144.193,121,600——
2019-03-06$30.85$147.102,831,200——
2019-03-05$31.09$148.242,370,800——
2019-03-04$31.36$149.532,563,500——
2019-03-01$31.29$149.192,737,600——
2019-02-28$30.90$147.334,290,000——
2019-02-27$31.42$149.812,971,200——
2019-02-26$31.47$150.053,015,200——
2019-02-25$31.48$150.102,440,900——
2019-02-22$31.49$150.153,027,400——
2019-02-21$31.33$149.383,252,100——
2019-02-20$30.87$147.193,112,900——
2019-02-19$30.65$146.143,452,900——
2019-02-15$30.46$145.243,536,700——
2019-02-14$29.83$142.233,085,400——
2019-02-13$30.00$143.043,068,700——
2019-02-12$30.09$143.473,945,900——
2019-02-11$29.29$139.662,591,800——
2019-02-08$29.09$138.702,570,000——
2019-02-07$28.98$138.183,059,400——
2019-02-06$29.43$140.333,613,900——
2019-02-05$28.98$138.185,402,700——
2019-02-04$28.68$136.752,915,200——
2019-02-01$28.52$135.994,348,000——
2019-01-31$28.21$134.515,970,100——
2019-01-30$28.16$134.276,826,900——
2019-01-29$27.07$129.0710,519,900——
2019-01-28$24.30$115.863,423,400——
2019-01-25$24.54$117.013,449,400——
2019-01-24$23.92$114.052,768,500——
2019-01-23$23.57$112.384,027,400——
2019-01-22$23.38$111.484,434,100——
2019-01-18$23.43$111.724,487,000——
2019-01-17$23.12$110.242,993,000——
2019-01-16$23.11$110.193,347,900——
2019-01-15$22.81$108.762,826,100——
2019-01-14$22.30$106.333,320,900——
2019-01-11$22.14$105.574,390,700——
2019-01-10$22.15$105.613,332,600——
2019-01-09$21.89$104.373,510,300——
2019-01-08$21.58$102.903,552,600——
2019-01-07$20.89$99.613,293,100——
2019-01-04$20.45$97.514,557,100——
2019-01-03$19.69$93.883,390,100——
2019-01-02$20.13$95.983,726,900——