XPO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 120.92 | -1.95 | -1.59% | 123.95 | 123.95 | 119.93 | 1,229,352 |
Mar 26 2024 | 122.87 | -1.20 | -0.97% | 124.27 | 124.96 | 122.63 | 746,973 |
Mar 25 2024 | 124.07 | -1.35 | -1.08% | 125.01 | 125.29 | 123.38 | 630,550 |
Mar 22 2024 | 125.42 | 0.00 | 0.00% | 125.58 | 126.2237 | 124.11 | 830,630 |
Mar 21 2024 | 125.42 | 1.06 | 0.85% | 125.56 | 127.15 | 124.20 | 1,519,803 |
Mar 20 2024 | 124.36 | 3.14 | 2.59% | 121.12 | 124.93 | 120.25 | 1,710,152 |
Mar 19 2024 | 121.22 | -0.86 | -0.70% | 121.43 | 122.3899 | 119.6701 | 1,230,343 |
Mar 18 2024 | 122.08 | -0.58 | -0.47% | 123.33 | 124.46 | 122.00 | 939,964 |
Mar 15 2024 | 122.66 | -0.77 | -0.62% | 122.56 | 124.00 | 122.11 | 1,450,783 |
Mar 14 2024 | 123.43 | 0.68 | 0.55% | 122.66 | 123.51 | 121.06 | 727,257 |
Mar 13 2024 | 122.75 | -2.19 | -1.75% | 124.75 | 125.3319 | 122.43 | 799,960 |
Mar 12 2024 | 124.94 | 2.97 | 2.44% | 122.42 | 125.92 | 121.50 | 905,747 |
Mar 11 2024 | 121.97 | -0.46 | -0.38% | 123.81 | 123.86 | 119.43 | 1,470,208 |
Mar 08 2024 | 122.43 | -5.54 | -4.33% | 128.08 | 129.43 | 121.895 | 1,131,876 |
Mar 07 2024 | 127.97 | 2.66 | 2.12% | 125.84 | 128.32 | 125.53 | 1,273,810 |
Mar 06 2024 | 125.31 | 1.99 | 1.61% | 125.20 | 127.96 | 124.52 | 1,582,524 |
Mar 05 2024 | 123.32 | 1.94 | 1.60% | 120.46 | 124.74 | 120.04 | 1,480,799 |
Mar 04 2024 | 121.38 | 0.78 | 0.65% | 121.02 | 125.175 | 120.94 | 1,409,596 |
Mar 01 2024 | 120.60 | 0.28 | 0.23% | 119.50 | 121.935 | 118.90 | 681,575 |
Feb 29 2024 | 120.32 | 2.58 | 2.19% | 117.87 | 120.87 | 117.38 | 1,352,956 |
Feb 28 2024 | 117.74 | -0.87 | -0.73% | 118.10 | 119.07 | 116.24 | 1,138,718 |
Feb 27 2024 | 118.61 | -1.87 | -1.55% | 121.39 | 121.39 | 118.61 | 982,755 |
Feb 26 2024 | 120.48 | -1.41 | -1.16% | 121.69 | 122.97 | 120.45 | 1,282,690 |
Feb 23 2024 | 121.89 | -0.19 | -0.16% | 122.20 | 123.42 | 121.40 | 970,886 |
Feb 22 2024 | 122.08 | 2.85 | 2.39% | 121.21 | 123.84 | 121.21 | 1,395,871 |
Feb 21 2024 | 119.23 | 0.92 | 0.78% | 118.39 | 119.63 | 117.12 | 844,424 |
Feb 20 2024 | 118.31 | -2.12 | -1.76% | 119.24 | 119.41 | 115.88 | 1,564,794 |
Feb 16 2024 | 120.43 | -0.61 | -0.50% | 120.31 | 121.82 | 119.63 | 1,025,251 |
Feb 15 2024 | 121.04 | 0.76 | 0.63% | 120.32 | 121.72 | 118.60 | 1,391,530 |
Feb 14 2024 | 120.28 | 4.08 | 3.51% | 117.56 | 120.65 | 116.20 | 1,820,103 |
Feb 13 2024 | 116.20 | -1.43 | -1.22% | 114.515 | 116.92 | 114.015 | 2,119,230 |
Feb 12 2024 | 117.63 | -3.21 | -2.66% | 117.93 | 120.00 | 115.84 | 1,605,524 |
Feb 09 2024 | 120.84 | 2.80 | 2.37% | 118.04 | 122.10 | 116.03 | 1,930,807 |
Feb 08 2024 | 118.04 | 1.50 | 1.29% | 117.00 | 120.82 | 116.47 | 2,440,028 |
Feb 07 2024 | 116.54 | 18.49 | 18.86% | 107.82 | 117.715 | 107.00 | 4,119,072 |
Feb 06 2024 | 98.05 | 2.57 | 2.69% | 96.00 | 98.89 | 95.66 | 2,488,756 |
Feb 05 2024 | 95.48 | 0.14 | 0.15% | 95.00 | 96.57 | 92.54 | 2,016,627 |
Feb 02 2024 | 95.34 | 7.46 | 8.49% | 87.81 | 96.96 | 85.20 | 3,802,193 |
Feb 01 2024 | 87.88 | 2.44 | 2.86% | 85.85 | 87.95 | 82.78 | 1,398,569 |
Jan 31 2024 | 85.44 | -0.65 | -0.76% | 86.08 | 89.16 | 84.54 | 1,400,176 |
Jan 30 2024 | 86.09 | -1.64 | -1.87% | 87.09 | 87.37 | 86.05 | 1,086,336 |
Jan 29 2024 | 87.73 | 0.84 | 0.97% | 86.70 | 88.06 | 86.53 | 1,013,603 |
Jan 26 2024 | 86.89 | -0.66 | -0.75% | 87.52 | 87.60 | 86.005 | 769,493 |
Jan 25 2024 | 87.55 | 3.53 | 4.20% | 84.705 | 87.89 | 84.35 | 1,173,357 |
Jan 24 2024 | 84.02 | -0.84 | -0.99% | 85.95 | 85.95 | 83.82 | 924,505 |
Jan 23 2024 | 84.86 | -1.19 | -1.38% | 85.87 | 86.57 | 84.57 | 746,268 |
Jan 22 2024 | 86.05 | 1.14 | 1.34% | 85.94 | 87.37 | 85.65 | 1,208,250 |
Jan 19 2024 | 84.91 | 1.46 | 1.75% | 83.75 | 85.00 | 82.505 | 1,024,360 |
Jan 18 2024 | 83.45 | 2.22 | 2.73% | 81.99 | 84.39 | 81.19 | 1,912,109 |
Jan 17 2024 | 81.23 | -4.28 | -5.01% | 83.37 | 83.37 | 80.26 | 2,948,282 |
Jan 16 2024 | 85.51 | -0.95 | -1.10% | 86.10 | 86.8499 | 84.61 | 759,041 |
Jan 12 2024 | 86.46 | 1.46 | 1.72% | 85.55 | 86.98 | 84.85 | 899,251 |
Jan 11 2024 | 85.00 | -0.12 | -0.14% | 84.72 | 85.32 | 82.80 | 852,412 |
Jan 10 2024 | 85.12 | 1.79 | 2.15% | 83.27 | 85.17 | 81.80 | 1,039,531 |
Jan 09 2024 | 83.33 | -0.09 | -0.11% | 83.80 | 86.885 | 82.725 | 1,526,738 |
Jan 08 2024 | 83.42 | 1.15 | 1.40% | 82.28 | 83.86 | 81.93 | 991,405 |
Jan 05 2024 | 82.27 | 0.21 | 0.26% | 82.07 | 83.82 | 81.885 | 949,433 |
Jan 04 2024 | 82.06 | -0.52 | -0.63% | 84.43 | 84.43 | 81.34 | 1,955,962 |
Jan 03 2024 | 82.58 | -2.30 | -2.71% | 84.085 | 84.48 | 82.30 | 1,038,716 |
Jan 02 2024 | 84.88 | -2.71 | -3.09% | 87.02 | 87.45 | 83.8087 | 993,895 |
Dec 29 2023 | 87.59 | -2.44 | -2.71% | 89.34 | 89.895 | 87.40 | 1,120,301 |