Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XPO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 118.25 | 0.77 | 0.66% | 116.53 | 120.28 | 115.00 | 1,425,463 |
| Apr 24 2024 | 117.48 | -3.36 | -2.78% | 121.19 | 122.67 | 108.55 | 2,715,736 |
| Apr 23 2024 | 120.84 | 4.74 | 4.08% | 117.38 | 121.255 | 116.83 | 973,739 |
| Apr 22 2024 | 116.10 | 1.61 | 1.41% | 116.11 | 117.73 | 114.6601 | 853,190 |
| Apr 19 2024 | 114.49 | -0.88 | -0.76% | 115.65 | 117.11 | 112.55 | 1,204,972 |
| Apr 18 2024 | 115.37 | -3.64 | -3.06% | 119.91 | 119.91 | 114.53 | 1,367,916 |
| Apr 17 2024 | 119.01 | -3.32 | -2.71% | 118.00 | 121.14 | 115.71 | 1,928,129 |
| Apr 16 2024 | 122.33 | -1.04 | -0.84% | 122.98 | 123.35 | 120.08 | 1,341,061 |
| Apr 15 2024 | 123.37 | -2.43 | -1.93% | 127.37 | 128.905 | 122.47 | 1,028,564 |
| Apr 12 2024 | 125.80 | -1.12 | -0.88% | 125.32 | 126.07 | 124.09 | 701,088 |
| Apr 11 2024 | 126.92 | 1.21 | 0.96% | 125.76 | 127.15 | 124.57 | 709,401 |
| Apr 10 2024 | 125.71 | -1.63 | -1.28% | 124.57 | 127.125 | 124.42 | 656,202 |
| Apr 09 2024 | 127.34 | -1.30 | -1.01% | 128.06 | 128.555 | 122.19 | 1,143,453 |
| Apr 08 2024 | 128.64 | 0.48 | 0.37% | 128.98 | 130.51 | 128.15 | 885,899 |
| Apr 05 2024 | 128.16 | 5.79 | 4.73% | 123.60 | 128.25 | 123.60 | 1,307,264 |
| Apr 04 2024 | 122.37 | -1.34 | -1.08% | 124.37 | 127.71 | 121.49 | 832,113 |
| Apr 03 2024 | 123.71 | 2.54 | 2.10% | 121.39 | 124.605 | 121.39 | 746,625 |
| Apr 02 2024 | 121.17 | -0.68 | -0.56% | 120.37 | 121.31 | 117.50 | 743,694 |
| Apr 01 2024 | 121.85 | -0.18 | -0.15% | 120.72 | 122.035 | 120.435 | 707,353 |
| Mar 28 2024 | 122.03 | 1.11 | 0.92% | 119.83 | 122.755 | 119.275 | 1,185,106 |
| 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 | 1,470,483 |
| 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% | 115.41 | 116.92 | 114.015 | 2,155,974 |
| 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 | 2,440,170 |
| 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 |
