XPO Inc (XPO)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.11 | 1.05263157895 | 105.45 | 108.45 | 103.635 | 1658256 | 106.11747435 | CS |
| 4 | 0.16 | 0.15037593985 | 106.4 | 109.61 | 97.1 | 1505018 | 105.4113805 | CS |
| 12 | -18.76 | -14.9696776253 | 125.32 | 128.905 | 97.1 | 1588731 | 109.46244373 | CS |
| 26 | 24.49 | 29.8403801633 | 82.07 | 130.51 | 80.26 | 1436285 | 109.55976914 | CS |
| 52 | 47.68 | 80.9782608696 | 58.88 | 130.51 | 56.81 | 1550365 | 90.46738018 | CS |
| 156 | -37.35 | -25.9537210757 | 143.91 | 144.96 | 29.51 | 1583015 | 68.6526617 | CS |
| 260 | 49.21 | 85.8064516129 | 57.35 | 153.45 | 29.51 | 1409833 | 75.86754223 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 106.56 | -0.54 | -0.50 | 106.99 | 108.22 | 105.65 | 554727 |
| 1720040640 | 107.1 | 0.91 | 0.86 | 106.25 | 108.45 | 106.2 | 521452 |
| 1719960000 | 106.19 | 0.82 | 0.78 | 105.25 | 106.35 | 104.895 | 691958 |
| 1719873600 | 105.37 | 2.26 | 2.19 | 106.15 | 106.405 | 103.635 | 947181 |
| 1719614400 | 103.11 | 0 | 0.00 | 103.11 | 103.11 | 103.11 | 0 |
| 1719528000 | 103.11 | -1.94 | -1.85 | 104.46 | 105.31 | 103.09 | 1053446 |
| 1719441600 | 105.05 | 0.23 | 0.22 | 105.5 | 109.28 | 103.38 | 1513309 |
| 1719355200 | 104.82 | -0.57 | -0.54 | 105.11 | 105.84 | 104.02 | 902686 |
| 1719268800 | 105.39 | 0.19 | 0.18 | 105.38 | 107.57 | 104.94 | 1752159 |
| 1719009600 | 105.2 | 0.13 | 0.12 | 105.23 | 105.8 | 103.31 | 1427177 |
| 1718923200 | 105.07 | 1.75 | 1.69 | 103.3 | 105.61 | 102.84 | 1071136 |
| 1718750400 | 103.32 | -1.62 | -1.54 | 104.84 | 105.25 | 102.9 | 1392597 |
| 1718664000 | 104.94 | 1.95 | 1.89 | 102 | 105.155 | 101.34 | 844401 |
| 1718404800 | 102.99 | 0.01 | 0.01 | 101 | 103.4 | 97.1 | 2620411 |
| 1718318400 | 102.98 | -3.54 | -3.32 | 106.38 | 106.38 | 101.98 | 1751611 |
| 1718232000 | 106.52 | -0.52 | -0.49 | 108.88 | 109.32 | 105.05 | 1593018 |
| 1718145600 | 107.04 | -0.08 | -0.07 | 107.56 | 108.49 | 103.31 | 1146732 |
| 1718059200 | 107.12 | -2.38 | -2.17 | 107.95 | 109.45 | 106.03 | 1703339 |
| 1717800000 | 109.5 | 1.5 | 1.39 | 106.29 | 109.61 | 105.96 | 1687419 |
| 1717713600 | 108 | -0.5 | -0.46 | 107.92 | 108.2905 | 105.18 | 1118170 |
| 1717627200 | 108.5 | 5.05 | 4.88 | 105 | 108.675 | 104.745 | 1253994 |
| 1717540800 | 103.45 | 1.08 | 1.05 | 106.71 | 109.74 | 103.04 | 2095731 |
| 1717454400 | 102.37 | -4.61 | -4.31 | 107.31 | 107.65 | 100.745 | 2211897 |
| 1717195200 | 106.98 | 0.61 | 0.57 | 106.71 | 107.74 | 104.325 | 1587889 |
| 1717108800 | 106.37 | -1.04 | -0.97 | 107 | 108.4425 | 105.99 | 834298 |
| 1717022400 | 107.41 | -1.86 | -1.70 | 106.45 | 107.665 | 106.205 | 1092804 |
| 1716936000 | 109.27 | 0.9 | 0.83 | 108.53 | 110.27 | 106.745 | 1388458 |
| 1716590400 | 108.37 | 2.97 | 2.82 | 107.17 | 109.15 | 106.01 | 1269226 |
| 1716504000 | 105.4 | -0.11 | -0.10 | 106.48 | 106.5 | 104.255 | 1100854 |
| 1716417600 | 105.51 | -1.5 | -1.40 | 108.13 | 108.13 | 104.87 | 1405231 |
| 1716331200 | 107.01 | -3.51 | -3.18 | 110.02 | 110.09 | 106.79 | 1408474 |
| 1716244800 | 110.52 | 0.32 | 0.29 | 110.11 | 111.27 | 109.9 | 1045021 |
| 1715985600 | 110.2 | -1.81 | -1.62 | 112.87 | 113.38 | 109.6 | 1169675 |
| 1715899200 | 112.01 | -2.05 | -1.80 | 113.82 | 114.29 | 111.98 | 852393 |
| 1715812800 | 114.06 | 1.82 | 1.62 | 113.48 | 115.46 | 113.105 | 1795832 |
| 1715726400 | 112.24 | 2.76 | 2.52 | 109.55 | 112.59 | 108.4 | 1763401 |
| 1715640000 | 109.48 | -4.94 | -4.32 | 115.75 | 115.75 | 109.34 | 1970601 |
| 1715380800 | 114.42 | 1.42 | 1.26 | 113.8 | 114.48 | 112.7616 | 700878 |
| 1715294400 | 113 | 1.04 | 0.93 | 111.11 | 114.89 | 111.11 | 1004628 |
| 1715208000 | 111.96 | 1.63 | 1.48 | 109.53 | 113.4 | 109.225 | 1169925 |
| 1715121600 | 110.33 | -0.4 | -0.36 | 110.73 | 112.51 | 109.92 | 1763927 |
| 1715035200 | 110.73 | -1.83 | -1.63 | 113.01 | 114.57 | 110.1 | 1933271 |
| 1714776000 | 112.56 | 3.64 | 3.34 | 123 | 123 | 111.96 | 4012658 |
| 1714689600 | 108.92 | 2.54 | 2.39 | 107.49 | 110.28 | 106.235 | 2593921 |
| 1714603200 | 106.38 | -1.08 | -1.01 | 107.24 | 110.49 | 104.8248 | 2484473 |
| 1714516800 | 107.46 | -3.26 | -2.94 | 109.02 | 109.83 | 106.37 | 2481931 |
| 1714430400 | 110.72 | -0.18 | -0.16 | 110.79 | 112.8 | 108.935 | 1726819 |
| 1714171200 | 110.9 | -7.35 | -6.22 | 107.6 | 112.53 | 103.71 | 4820526 |
| 1714084800 | 118.25 | 0.77 | 0.66 | 116.53 | 120.28 | 115 | 1425463 |
| 1713998400 | 117.48 | -3.36 | -2.78 | 121.19 | 122.67 | 108.55 | 2715736 |
| 1713912000 | 120.84 | 4.74 | 4.08 | 117.38 | 121.255 | 116.83 | 973739 |
| 1713825600 | 116.1 | 1.61 | 1.41 | 116.11 | 117.73 | 114.6601 | 853190 |
| 1713566400 | 114.49 | -0.88 | -0.76 | 115.65 | 117.11 | 112.55 | 1204972 |
| 1713480000 | 115.37 | -3.64 | -3.06 | 119.91 | 119.91 | 114.53 | 1367916 |
| 1713393600 | 119.01 | -3.32 | -2.71 | 118 | 121.14 | 115.71 | 1928129 |
| 1713307200 | 122.33 | -1.04 | -0.84 | 122.98 | 123.35 | 120.08 | 1341061 |
| 1713220800 | 123.37 | -2.43 | -1.93 | 127.37 | 128.905 | 122.47 | 1028564 |
| 1712961600 | 125.8 | -1.12 | -0.88 | 125.32 | 126.07 | 124.09 | 701088 |
| 1712875200 | 126.92 | 1.21 | 0.96 | 125.76 | 127.15 | 124.57 | 709401 |
| 1712788800 | 125.71 | -1.63 | -1.28 | 124.57 | 127.125 | 124.42 | 656202 |
| 1712702400 | 127.34 | -1.3 | -1.01 | 128.06 | 128.555 | 122.19 | 1143453 |
| 1712616000 | 128.63999 | 0.48 | 0.37 | 128.97999 | 130.51 | 128.15 | 885899 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
