XPO

XPO Logistics Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
XPO Logistics Inc XPO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.88 2.55% 75.48 16:17:24
Open Price Low Price High Price Close Price Prev Close
74.56 73.76 76.38 75.48 73.60
more quote information »

XPO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week78.5278.5270.2973.221,492,521-3.04-3.87%
1 Month79.3080.9070.2976.611,301,092-3.82-4.82%
3 Months84.8788.0070.2979.991,267,536-9.39-11.06%
6 Months142.43153.4570.29102.321,442,464-66.95-47.01%
1 Year121.00153.4570.29111.691,193,240-45.52-37.62%
3 Years70.16153.4538.4777.311,553,3055.327.58%
5 Years44.84153.4538.4777.451,523,85330.6468.33%

XPO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2021 75.48 1.88 2.55% 74.56 76.38 73.76 1,512,032
Dec 03 2021 73.60 -0.93 -1.25% 74.38 74.98 72.58 1,014,010
Dec 02 2021 74.53 4.22 6.0% 70.81 75.21 70.3101 1,676,520
Dec 01 2021 70.31 -2.13 -2.94% 74.07 74.43 70.29 1,583,337
Nov 30 2021 72.44 -3.80 -4.98% 75.46 75.99 72.03 2,000,337
Nov 29 2021 76.24 0.27 0.36% 78.52 78.52 74.81 1,188,401
Nov 26 2021 75.97 -2.48 -3.16% 76.38 77.145 75.1701 789,871
Nov 24 2021 78.45 0.36 0.46% 77.90 79.08 77.155 598,792
Nov 23 2021 78.09 -0.81 -1.03% 79.09 79.51 77.14 926,592
Nov 22 2021 78.90 0.12 0.15% 79.11 80.90 78.76 1,952,608
Nov 19 2021 78.78 2.17 2.83% 76.37 78.99 75.32 2,621,561
Nov 18 2021 76.61 -0.97 -1.25% 79.05 79.05 75.89 926,088
Nov 17 2021 77.58 0.17 0.22% 76.255 77.97 75.69 1,762,294
Nov 16 2021 77.41 -1.08 -1.38% 78.44 79.07 77.30 826,412
Nov 15 2021 78.49 -1.36 -1.7% 79.89 80.16 78.44 681,101
Nov 12 2021 79.85 3.20 4.17% 76.81 80.21 76.60 1,256,844
Nov 11 2021 76.65 0.40 0.52% 76.49 77.00 75.95 846,785
Nov 10 2021 76.25 -1.14 -1.47% 77.00 78.34 75.91 862,963
Nov 09 2021 77.39 -2.19 -2.75% 79.81 80.25 77.01 1,774,823
Nov 08 2021 79.58 0.98 1.25% 79.30 79.93 78.04 1,431,418
See More Historical Prices »


Your Recent History
NYSE
XPO
XPO Logist..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.