ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

XPO XPO Inc

121.91
0.99 (0.82%)
Last Updated: 15:34:28
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock