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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$23.19$120.271,514,100——
2020-12-30$22.89$118.711,092,600——
2020-12-29$22.91$117.521,488,500——
2020-12-28$23.28$119.421,903,300——
2020-12-24$22.58$115.83940,500——
2020-12-23$22.78$116.851,155,900——
2020-12-22$22.38$114.801,650,500——
2020-12-21$22.38$114.802,337,600——
2020-12-18$22.86$117.268,124,100——
2020-12-17$23.13$118.652,297,100——
2020-12-16$23.03$118.132,637,400——
2020-12-15$23.76$121.882,160,500——
2020-12-14$22.74$116.652,569,300——
2020-12-11$22.76$116.752,229,300——
2020-12-10$22.86$117.261,538,700——
2020-12-09$22.86$117.261,678,900——
2020-12-08$22.86$117.261,565,300——
2020-12-07$22.98$117.881,708,300——
2020-12-04$23.35$119.781,827,400——
2020-12-03$22.72$116.541,351,300——
2020-12-02$22.66$116.241,415,200——
2020-12-01$22.16$113.672,724,600——
2020-11-30$21.89$112.293,263,700——
2020-11-27$23.22$119.11723,500——
2020-11-25$23.38$119.931,562,000——
2020-11-24$23.55$120.802,419,900——
2020-11-23$22.59$115.881,760,500——
2020-11-20$21.91$112.391,367,100——
2020-11-19$21.91$112.391,615,000——
2020-11-18$21.87$112.182,050,300——
2020-11-17$22.16$113.672,401,500——
2020-11-16$22.70$116.442,732,200——
2020-11-13$21.64$111.002,240,600——
2020-11-12$20.41$104.692,291,300——
2020-11-11$21.22$108.852,136,000——
2020-11-10$21.62$110.903,122,100——
2020-11-09$21.50$110.294,943,600——
2020-11-06$19.16$98.282,888,500——
2020-11-05$19.04$97.672,468,500——
2020-11-04$18.25$93.613,286,600——
2020-11-03$18.69$95.872,337,200——
2020-11-02$18.13$93.002,145,300——
2020-10-30$17.38$89.152,974,100——
2020-10-29$17.65$90.541,831,900——
2020-10-28$17.23$88.382,976,500——
2020-10-27$18.52$95.002,135,600——
2020-10-26$18.92$97.052,818,200——
2020-10-23$19.73$101.211,585,300——
2020-10-22$19.89$102.031,454,600——
2020-10-21$19.54$100.232,131,800——
2020-10-20$19.61$100.592,140,800——
2020-10-19$19.72$101.152,096,700——
2020-10-16$20.08$103.002,051,800——
2020-10-15$20.12$103.211,480,900——
2020-10-14$20.01$102.641,849,100——
2020-10-13$19.93$102.231,705,700——
2020-10-12$20.15$103.361,675,300——
2020-10-09$19.88$101.982,264,300——
2020-10-08$20.16$103.412,395,700——
2020-10-07$20.23$103.772,388,500——
2020-10-06$19.71$101.103,224,900——
2020-10-05$19.64$100.744,242,200——
2020-10-02$19.05$97.722,666,200——
2020-10-01$18.67$95.772,331,800——
2020-09-30$18.77$96.282,837,600——
2020-09-29$18.46$94.691,724,000——
2020-09-28$18.58$94.022,001,800——
2020-09-25$17.98$90.992,009,400——
2020-09-24$17.79$90.031,840,700——
2020-09-23$17.81$90.132,169,200——
2020-09-22$18.24$92.301,871,700——
2020-09-21$18.07$91.443,427,100——
2020-09-18$18.92$95.756,850,300——
2020-09-17$19.48$98.582,682,200——
2020-09-16$19.24$97.362,894,600——
2020-09-15$18.90$95.643,906,700——
2020-09-14$19.23$97.314,506,500——
2020-09-11$19.09$96.612,811,700——
2020-09-10$18.63$94.283,912,500——
2020-09-09$19.01$96.202,309,000——
2020-09-08$18.65$94.384,032,000——
2020-09-04$18.65$94.383,576,700——
2020-09-03$18.37$92.962,998,400——
2020-09-02$18.74$94.833,133,600——
2020-09-01$18.51$93.673,015,600——
2020-08-31$18.86$95.443,775,100——
2020-08-28$19.53$98.833,107,900——
2020-08-27$19.10$96.662,853,100——
2020-08-26$18.79$95.092,424,400——
2020-08-25$18.91$95.693,011,900——
2020-08-24$19.30$97.673,764,700——
2020-08-21$18.76$94.943,508,500——
2020-08-20$18.75$94.893,390,600——
2020-08-19$18.21$92.153,324,200——
2020-08-18$18.19$92.052,587,000——
2020-08-17$18.11$91.652,991,400——
2020-08-14$17.79$90.031,866,400——
2020-08-13$17.50$88.562,711,500——
2020-08-12$17.30$87.554,927,700——
2020-08-11$17.69$89.523,338,100——
2020-08-10$17.83$90.236,077,600——
2020-08-07$16.76$84.813,621,100——
2020-08-06$16.35$82.742,847,700——
2020-08-05$16.12$81.583,776,900——
2020-08-04$15.68$79.352,963,200——
2020-08-03$16.01$81.023,808,800——
2020-07-31$16.65$84.268,724,300——
2020-07-30$16.32$82.595,656,300——
2020-07-29$15.86$80.265,770,000——
2020-07-28$15.21$76.974,701,400——
2020-07-27$15.82$80.063,714,000——
2020-07-24$15.65$79.205,312,200——
2020-07-23$16.81$85.072,686,400——
2020-07-22$16.94$85.731,832,800——
2020-07-21$16.85$85.273,005,600——
2020-07-20$16.85$85.272,481,000——
2020-07-17$17.35$87.802,329,300——
2020-07-16$17.33$87.703,965,100——
2020-07-15$17.21$87.097,020,200——
2020-07-14$16.15$81.734,460,300——
2020-07-13$15.84$80.163,885,600——
2020-07-10$15.49$78.393,543,200——
2020-07-09$14.63$74.044,128,200——
2020-07-08$15.42$78.035,695,200——
2020-07-07$15.13$76.574,169,900——
2020-07-06$15.89$80.415,807,700——
2020-07-02$15.73$79.604,470,500——
2020-07-01$15.15$76.674,900,200——
2020-06-30$15.29$77.385,371,000——
2020-06-29$15.30$77.433,079,400——
2020-06-26$15.06$74.954,401,100——
2020-06-25$15.65$77.883,405,600——
2020-06-24$15.47$76.994,020,400——
2020-06-23$16.33$81.272,892,300——
2020-06-22$16.43$81.763,576,300——
2020-06-19$16.31$81.174,216,000——
2020-06-18$16.56$82.412,660,100——
2020-06-17$16.74$83.312,585,200——
2020-06-16$17.39$86.544,157,400——
2020-06-15$16.79$83.565,625,300——
2020-06-12$17.06$84.904,209,600——
2020-06-11$16.06$79.924,432,600——
2020-06-10$17.80$88.583,582,500——
2020-06-09$18.92$94.164,369,100——
2020-06-08$19.87$98.884,873,300——
2020-06-05$18.46$91.875,480,800——
2020-06-04$17.68$87.993,440,300——
2020-06-03$17.95$89.333,696,200——
2020-06-02$17.21$85.654,156,400——
2020-06-01$17.00$84.604,494,500——
2020-05-29$15.88$79.0320,754,600——
2020-05-28$16.81$83.664,849,200——
2020-05-27$18.09$90.032,878,400——
2020-05-26$17.43$86.743,506,400——
2020-05-22$16.98$84.501,624,200——
2020-05-21$17.24$85.802,337,800——
2020-05-20$17.24$85.803,668,500——
2020-05-19$17.38$86.493,572,200——
2020-05-18$16.78$83.514,389,500——
2020-05-15$14.89$74.103,363,400——
2020-05-14$15.39$76.593,114,300——
2020-05-13$15.37$76.493,952,200——
2020-05-12$16.90$84.101,988,500——
2020-05-11$17.58$87.491,892,500——
2020-05-08$18.13$90.222,005,500——
2020-05-07$17.33$86.242,033,500——
2020-05-06$16.70$83.111,698,000——
2020-05-05$17.03$84.752,134,900——
2020-05-04$16.82$83.713,258,600——
2020-05-01$17.03$84.753,943,200——
2020-04-30$18.29$91.022,650,400——
2020-04-29$19.29$96.003,279,800——
2020-04-28$17.74$88.284,737,300——
2020-04-27$17.82$88.684,940,500——
2020-04-24$17.97$89.435,861,100——
2020-04-23$17.39$86.542,242,300——
2020-04-22$17.09$85.052,046,600——
2020-04-21$16.77$83.462,598,800——
2020-04-20$17.83$88.732,513,800——
2020-04-17$18.12$90.173,528,200——
2020-04-16$16.91$84.152,245,600——
2020-04-15$17.27$85.943,646,400——
2020-04-14$19.00$94.552,669,000——
2020-04-13$18.19$90.522,949,000——
2020-04-09$19.36$96.353,925,000——
2020-04-08$19.26$95.853,280,300——
2020-04-07$18.61$92.613,665,700——
2020-04-06$18.71$93.112,882,800——
2020-04-03$16.90$84.104,968,500——
2020-04-02$18.48$91.976,637,000——
2020-04-01$17.60$87.594,313,300——
2020-03-31$18.94$94.264,510,000——
2020-03-30$17.95$89.332,335,300——
2020-03-27$17.66$87.893,945,900——
2020-03-26$19.67$96.644,289,600——
2020-03-25$18.62$91.495,438,500——
2020-03-24$17.53$86.133,171,500——
2020-03-23$16.11$79.153,120,400——
2020-03-20$16.45$80.823,262,800——
2020-03-19$17.46$85.792,846,100——
2020-03-18$15.98$78.513,430,900——
2020-03-17$19.68$96.694,115,000——
2020-03-16$19.94$97.972,889,800——
2020-03-13$23.96$117.723,338,300——
2020-03-12$23.90$117.432,283,200——
2020-03-11$27.84$136.794,413,300——
2020-03-10$28.70$141.012,751,500——
2020-03-09$27.50$135.122,124,200——
2020-03-06$31.29$153.742,078,500——
2020-03-05$31.66$155.553,017,900——
2020-03-04$33.69$165.533,264,600——
2020-03-03$31.87$156.593,121,400——
2020-03-02$33.51$164.644,163,200——
2020-02-28$32.20$158.215,711,900——
2020-02-27$33.83$166.223,436,900——
2020-02-26$35.73$175.553,672,800——
2020-02-25$36.46$179.148,618,200——
2020-02-24$34.86$171.283,216,500——
2020-02-21$36.34$178.551,882,300——
2020-02-20$36.78$180.711,697,900——
2020-02-19$36.77$180.661,586,000——
2020-02-18$37.22$182.871,526,600——
2020-02-14$37.82$185.821,333,500——
2020-02-13$38.21$187.742,121,800——
2020-02-12$38.19$187.642,276,800——
2020-02-11$37.51$184.301,539,100——
2020-02-10$37.69$185.181,303,900——
2020-02-07$37.17$182.631,597,500——
2020-02-06$37.68$185.132,313,700——
2020-02-05$37.62$184.842,328,500——
2020-02-04$36.57$179.682,661,900——
2020-02-03$36.29$178.301,839,500——
2020-01-31$35.57$174.772,335,900——
2020-01-30$36.98$181.691,730,800——
2020-01-29$36.73$180.462,256,600——
2020-01-28$36.78$180.714,411,400——
2020-01-27$35.05$172.212,797,200——
2020-01-24$35.52$174.522,243,900——
2020-01-23$36.23$178.011,769,400——
2020-01-22$36.32$178.451,549,400——
2020-01-21$36.03$177.032,255,900——
2020-01-17$37.33$183.412,329,000——
2020-01-16$37.29$183.221,281,300——
2020-01-15$36.72$180.421,487,600——
2020-01-14$36.78$180.711,673,400——
2020-01-13$37.04$181.991,840,200——
2020-01-10$36.65$180.071,908,900——
2020-01-09$36.60$179.832,060,900——
2020-01-08$35.93$176.531,345,400——
2020-01-07$35.95$176.631,533,100——
2020-01-06$35.90$176.391,199,200——
2020-01-03$36.45$179.091,042,600——
2020-01-02$36.93$181.451,581,300——