Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xpo Inc (NY: XPO )

110.90 -7.35 (-6.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 89.34 89.89 87.40 87.59 1,121,101 -2.44(-2.71%)
Dec 28, 2023 89.87 90.70 89.79 90.03 708,173 +0.11(+0.12%)
Dec 27, 2023 90.00 90.84 89.49 89.92 581,473 -0.20(-0.22%)
Dec 26, 2023 89.68 90.78 89.28 90.12 551,416 +0.61(+0.68%)
Dec 22, 2023 89.50 90.32 88.95 89.51 839,522 +0.17(+0.19%)
Dec 21, 2023 87.99 89.43 87.25 89.34 774,892 +2.65(+3.06%)
Dec 20, 2023 84.61 89.79 84.02 86.69 1,571,631 +0.34(+0.39%)
Dec 19, 2023 85.55 87.00 85.37 86.35 1,067,211 +1.25(+1.47%)
Dec 18, 2023 85.79 87.47 84.85 85.10 853,035 -0.24(-0.28%)
Dec 15, 2023 84.74 87.17 84.74 85.34 2,299,972 +0.51(+0.60%)
Dec 14, 2023 85.18 87.56 84.46 84.83 1,362,527 -0.47(-0.55%)
Dec 13, 2023 84.89 85.66 82.35 85.30 1,328,465 +0.59(+0.70%)
Dec 12, 2023 82.04 84.86 82.00 84.71 1,281,651 +2.56(+3.12%)
Dec 11, 2023 81.34 83.43 80.91 82.15 901,043 +0.10(+0.12%)
Dec 08, 2023 80.51 82.73 79.96 82.05 2,076,131 +1.61(+2.00%)
Dec 07, 2023 81.29 81.86 78.72 80.44 2,981,596 -1.02(-1.25%)
Dec 06, 2023 85.66 85.66 80.36 81.46 2,965,765 -3.49(-4.11%)
Dec 05, 2023 84.05 87.86 82.29 84.95 2,459,249 -3.83(-4.31%)
Dec 04, 2023 89.92 90.71 88.54 88.78 1,355,565 -1.53(-1.69%)
Dec 01, 2023 86.30 90.78 86.11 90.31 1,452,169 +4.03(+4.67%)
Nov 30, 2023 85.93 86.39 83.82 86.28 1,818,714 +0.30(+0.35%)
Nov 29, 2023 87.04 87.95 85.72 85.98 1,995,312 -0.41(-0.47%)
Nov 28, 2023 88.66 89.07 85.93 86.39 2,194,586 -2.71(-3.04%)
Nov 27, 2023 88.79 89.70 88.25 89.10 1,215,520 -0.07(-0.08%)
Nov 24, 2023 88.57 89.75 88.57 89.17 290,125 +0.28(+0.31%)
Nov 22, 2023 89.36 89.59 88.37 88.89 1,038,577 -0.11(-0.12%)
Nov 21, 2023 87.89 89.40 87.62 89.00 1,227,074 +0.67(+0.76%)
Nov 20, 2023 87.68 89.14 87.45 88.33 1,188,477 +0.54(+0.62%)
Nov 17, 2023 86.86 88.12 86.09 87.79 1,059,278 +1.28(+1.48%)
Nov 16, 2023 85.50 86.69 84.84 86.51 1,157,133 +0.83(+0.97%)
Nov 15, 2023 87.03 88.16 84.76 85.68 1,765,567 -1.14(-1.31%)
Nov 14, 2023 86.55 88.09 86.08 86.82 1,263,294 +1.98(+2.33%)
Nov 13, 2023 82.67 84.88 82.67 84.84 1,522,540 +1.73(+2.08%)
Nov 10, 2023 81.02 83.35 80.51 83.11 1,024,880 +2.44(+3.02%)
Nov 09, 2023 81.86 82.00 80.18 80.67 1,005,809 -1.12(-1.37%)
Nov 08, 2023 81.45 82.20 80.66 81.79 974,435 +0.67(+0.83%)
Nov 07, 2023 79.12 81.65 78.79 81.12 1,125,760 +1.64(+2.06%)
Nov 06, 2023 79.71 80.55 78.48 79.48 1,278,167 -0.05(-0.06%)
Nov 03, 2023 79.47 80.13 78.05 79.53 1,318,458 +1.28(+1.64%)
Nov 02, 2023 79.31 79.65 78.01 78.25 1,519,369 +0.28(+0.36%)
Nov 01, 2023 75.87 78.68 75.48 77.97 1,724,197 +2.16(+2.85%)
Oct 31, 2023 78.18 78.89 74.77 75.81 2,799,565 -1.67(-2.16%)
Oct 30, 2023 73.24 78.43 71.55 77.48 6,241,317 +10.15(+15.08%)
Oct 27, 2023 69.81 71.58 65.80 67.33 4,877,525 -1.79(-2.59%)
Oct 26, 2023 68.90 70.10 67.73 69.12 1,303,379 -0.19(-0.27%)
Oct 25, 2023 70.85 71.00 67.34 69.31 2,153,181 -1.88(-2.64%)
Oct 24, 2023 72.27 72.79 70.57 71.19 1,550,125 -0.68(-0.95%)
Oct 23, 2023 72.05 72.80 70.88 71.87 1,375,253 -0.23(-0.32%)
Oct 20, 2023 72.25 73.36 71.27 72.10 1,146,152 +0.56(+0.78%)
Oct 19, 2023 73.60 74.12 70.67 71.54 1,982,565 -2.40(-3.25%)
Oct 18, 2023 75.79 75.80 73.77 73.94 1,089,330 -3.02(-3.92%)
Oct 17, 2023 75.39 77.95 75.12 76.96 1,252,736 +1.34(+1.77%)
Oct 16, 2023 74.24 77.48 74.24 75.62 1,198,401 +1.69(+2.29%)
Oct 13, 2023 77.27 77.28 73.15 73.93 1,642,161 -3.22(-4.17%)
Oct 12, 2023 79.31 79.31 76.77 77.15 1,317,096 -2.07(-2.61%)
Oct 11, 2023 78.29 79.41 77.36 79.22 1,049,672 +1.01(+1.29%)
Oct 10, 2023 78.68 80.42 78.16 78.21 1,383,636 -0.30(-0.38%)
Oct 09, 2023 76.25 78.52 75.58 78.51 948,361 +1.39(+1.80%)
Oct 06, 2023 74.26 78.34 74.11 77.12 1,481,166 +2.65(+3.56%)
Oct 05, 2023 74.36 75.73 73.53 74.47 1,521,396 +0.17(+0.23%)
Oct 04, 2023 74.32 74.57 72.24 74.30 1,313,159 +0.81(+1.10%)
Oct 03, 2023 73.79 76.70 72.52 73.49 2,253,720 +0.06(+0.08%)
Oct 02, 2023 74.01 74.79 72.42 73.43 2,942,295 -1.23(-1.65%)
Sep 29, 2023 75.31 76.49 74.47 74.66 1,901,484 -0.06(-0.08%)
Sep 28, 2023 70.00 75.70 70.00 74.72 3,668,429 +4.65(+6.64%)
Sep 27, 2023 69.66 70.85 68.15 70.07 2,353,201 +2.03(+2.98%)
Sep 26, 2023 69.05 69.67 68.00 68.04 945,352 -1.56(-2.24%)
Sep 25, 2023 68.00 70.18 69.23 69.60 974,949 +0.99(+1.44%)
Sep 22, 2023 68.50 69.45 68.09 68.61 957,678 +0.73(+1.08%)
Sep 21, 2023 68.67 68.78 67.21 67.88 962,943 -1.12(-1.62%)
Sep 20, 2023 70.04 71.15 68.97 69.00 1,157,427 -0.09(-0.13%)
Sep 19, 2023 70.51 70.79 68.02 69.09 990,039 -1.32(-1.87%)
Sep 18, 2023 70.95 71.50 69.99 70.41 1,122,840 -0.63(-0.89%)
Sep 15, 2023 71.70 72.14 69.21 71.04 2,457,244 -1.14(-1.58%)
Sep 14, 2023 72.30 73.16 69.42 72.18 1,493,722 +0.94(+1.32%)
Sep 13, 2023 71.35 73.83 70.85 71.24 1,664,001 -0.56(-0.78%)
Sep 12, 2023 71.48 73.53 71.48 71.80 923,222 -0.41(-0.57%)
Sep 11, 2023 72.59 73.01 71.69 72.21 1,062,724 +0.77(+1.08%)
Sep 08, 2023 73.26 73.29 70.45 71.44 1,167,667 -1.91(-2.60%)
Sep 07, 2023 72.71 73.93 71.42 73.35 1,194,310 +0.67(+0.92%)
Sep 06, 2023 73.34 75.29 71.60 72.68 1,357,564 -0.35(-0.48%)
Sep 05, 2023 75.46 75.85 72.73 73.03 1,377,436 -3.12(-4.10%)
Sep 01, 2023 75.00 76.43 74.64 76.15 1,524,643 +1.52(+2.04%)
Aug 31, 2023 72.94 74.68 72.27 74.63 1,106,437 +1.13(+1.54%)
Aug 30, 2023 72.39 73.73 71.96 73.50 1,007,235 +0.95(+1.31%)
Aug 29, 2023 70.20 72.76 70.20 72.55 848,053 +1.92(+2.72%)
Aug 28, 2023 69.55 71.32 69.55 70.63 1,175,448 +1.61(+2.33%)
Aug 25, 2023 69.67 70.24 67.27 69.02 912,405 -0.32(-0.46%)
Aug 24, 2023 70.23 70.56 69.34 69.34 677,612 -0.95(-1.35%)
Aug 23, 2023 69.18 70.42 68.50 70.29 1,342,347 +0.96(+1.38%)
Aug 22, 2023 69.73 70.39 67.85 69.33 1,029,379 -0.97(-1.38%)
Aug 21, 2023 69.63 70.82 69.08 70.30 1,391,641 +1.20(+1.74%)
Aug 18, 2023 67.76 69.70 67.39 69.10 2,639,299 -0.43(-0.62%)
Aug 17, 2023 72.30 72.95 69.37 69.53 1,773,704 -2.65(-3.67%)
Aug 16, 2023 72.37 74.89 71.94 72.18 1,755,673 -0.21(-0.29%)
Aug 15, 2023 73.51 73.56 71.97 72.39 858,964 -1.10(-1.50%)
Aug 14, 2023 72.75 73.91 71.80 73.49 1,146,817 +0.27(+0.37%)
Aug 11, 2023 72.92 73.70 72.48 73.22 651,400 -0.03(-0.04%)
Aug 10, 2023 73.94 75.08 72.36 73.25 1,555,408 -0.49(-0.66%)
Aug 09, 2023 72.81 74.80 72.58 73.74 2,135,070 +0.68(+0.93%)
Aug 08, 2023 71.64 73.37 71.17 73.06 1,906,819 +0.78(+1.08%)
Aug 07, 2023 72.33 74.79 71.04 72.28 1,910,426 +0.96(+1.35%)
Aug 04, 2023 71.41 76.77 70.47 71.32 3,374,056 +2.85(+4.16%)
Aug 03, 2023 68.00 69.07 67.03 68.47 1,982,546 +0.18(+0.26%)
Aug 02, 2023 68.14 68.82 66.83 68.29 1,936,699 -0.93(-1.34%)
Aug 01, 2023 69.07 70.41 64.70 69.22 3,112,999 -0.02(-0.03%)
Jul 31, 2023 71.27 71.83 68.55 69.24 2,909,787 -2.36(-3.30%)
Jul 28, 2023 71.49 72.85 71.08 71.60 1,797,123 +1.03(+1.46%)
Jul 27, 2023 71.67 72.00 69.78 70.57 2,278,585 -1.08(-1.51%)
Jul 26, 2023 67.49 71.97 67.39 71.65 3,253,457 +4.24(+6.29%)
Jul 25, 2023 65.25 67.86 65.25 67.41 1,511,624 +2.14(+3.28%)
Jul 24, 2023 63.75 65.99 63.52 65.27 1,964,663 -0.57(-0.87%)
Jul 21, 2023 68.46 68.46 65.29 65.84 2,454,730 -2.57(-3.76%)
Jul 20, 2023 66.96 69.29 66.71 68.41 2,234,970 -0.03(-0.04%)
Jul 19, 2023 65.13 68.82 64.92 68.44 3,488,331 +3.49(+5.37%)
Jul 18, 2023 66.86 67.88 64.45 64.95 3,754,553 +2.74(+4.40%)
Jul 17, 2023 60.83 62.28 60.27 62.21 1,604,553 +1.49(+2.45%)
Jul 14, 2023 61.00 61.42 59.74 60.72 1,407,360 -0.03(-0.05%)
Jul 13, 2023 59.47 61.18 58.94 60.75 2,159,694 +1.60(+2.70%)
Jul 12, 2023 60.34 60.53 58.30 59.15 3,584,670 -0.37(-0.62%)
Jul 11, 2023 59.53 59.98 58.92 59.52 2,092,160 -0.53(-0.88%)
Jul 10, 2023 59.95 60.87 59.76 60.05 1,552,343 +0.02(+0.03%)
Jul 07, 2023 58.30 61.74 58.21 60.03 2,404,729 +2.20(+3.80%)
Jul 06, 2023 57.69 58.28 56.81 57.83 1,757,446 -0.63(-1.08%)
Jul 05, 2023 58.40 59.26 58.11 58.46 1,927,718 -1.13(-1.90%)
Jul 03, 2023 58.76 59.66 58.74 59.59 720,350 +0.59(+1.00%)
Jun 30, 2023 59.64 59.64 57.83 59.00 2,034,850 -0.25(-0.42%)
Jun 29, 2023 58.78 59.85 58.41 59.25 2,434,690 +0.62(+1.06%)
Jun 28, 2023 56.68 59.04 56.41 58.63 3,065,425 +2.14(+3.79%)
Jun 27, 2023 53.03 56.63 53.03 56.49 3,430,148 +3.58(+6.77%)
Jun 26, 2023 51.64 53.30 51.64 52.91 1,070,457 +1.47(+2.86%)
Jun 23, 2023 52.44 52.94 51.36 51.44 2,279,953 -1.98(-3.71%)
Jun 22, 2023 52.01 54.12 51.72 53.42 2,192,819 +1.34(+2.57%)
Jun 21, 2023 50.93 52.48 50.66 52.08 1,075,647 +0.69(+1.34%)
Jun 20, 2023 51.36 51.90 51.00 51.39 1,592,708 -0.21(-0.41%)
Jun 16, 2023 52.67 53.61 51.41 51.60 2,490,682 -0.58(-1.11%)
Jun 15, 2023 50.80 52.51 50.73 52.18 2,397,052 +3.74(+7.72%)
May 08, 2023 48.45 49.20 48.17 48.44 3,443,847 +0.54(+1.13%)
May 05, 2023 46.19 49.00 45.27 47.90 4,101,080 +1.97(+4.29%)
May 04, 2023 46.61 48.85 45.74 45.93 4,764,737 +1.53(+3.45%)
May 03, 2023 43.82 45.49 43.61 44.40 2,588,185 +0.34(+0.77%)
May 02, 2023 43.88 44.12 42.86 44.06 1,845,966 -0.09(-0.20%)
May 01, 2023 44.00 44.19 43.49 44.15 1,518,145 -0.03(-0.07%)
Apr 28, 2023 42.56 44.86 42.25 44.18 2,388,797 +2.36(+5.64%)
Apr 27, 2023 41.71 42.23 40.69 41.82 3,052,226 +0.11(+0.26%)
Apr 26, 2023 42.50 43.39 41.39 41.71 3,866,120 -1.36(-3.16%)
Apr 25, 2023 43.11 43.54 42.59 43.07 2,308,603 -0.66(-1.51%)
Apr 24, 2023 43.84 44.45 43.36 43.73 3,193,156 -0.29(-0.66%)
Apr 21, 2023 42.80 44.79 42.61 44.02 9,362,163 +3.23(+7.92%)
Apr 20, 2023 39.35 40.86 38.59 40.79 8,250,409 +6.21(+17.96%)
Apr 19, 2023 33.73 34.77 33.73 34.58 1,925,260 +0.29(+0.85%)
Apr 18, 2023 34.00 34.59 34.00 34.29 2,781,342 +0.22(+0.65%)
Apr 17, 2023 33.20 34.17 33.12 34.07 1,862,159 +0.77(+2.31%)
Apr 14, 2023 32.53 33.40 32.41 33.30 2,208,388 +0.79(+2.43%)
Apr 13, 2023 32.76 33.11 31.73 32.51 1,547,520 -0.05(-0.15%)
Apr 12, 2023 33.26 33.50 32.35 32.56 1,527,394 -0.32(-0.97%)
Apr 11, 2023 31.50 33.18 31.46 32.88 1,629,760 +1.49(+4.75%)
Apr 10, 2023 29.99 31.60 29.98 31.39 1,745,006 +1.26(+4.18%)
Apr 06, 2023 30.44 30.70 29.95 30.13 1,477,099 +0.30(+1.01%)
Apr 05, 2023 29.86 30.04 29.02 29.83 2,680,289 -0.26(-0.86%)
Apr 04, 2023 31.50 31.50 29.88 30.09 1,507,303 -1.18(-3.77%)
Apr 03, 2023 31.78 31.97 30.66 31.27 1,668,911 -0.63(-1.97%)
Mar 31, 2023 31.25 31.94 31.12 31.90 1,408,107 +0.84(+2.70%)
Mar 30, 2023 31.50 31.53 30.78 31.06 861,614 +0.08(+0.26%)
Mar 29, 2023 31.20 31.46 30.65 30.98 1,197,974 +0.23(+0.75%)
Mar 28, 2023 31.11 31.34 30.59 30.75 656,320 -0.43(-1.38%)
Mar 27, 2023 30.75 31.34 30.22 31.18 1,228,639 +0.78(+2.57%)
Mar 24, 2023 30.15 30.41 29.51 30.40 1,170,102 -0.20(-0.65%)
Mar 23, 2023 31.81 32.11 30.21 30.60 1,680,470 -1.11(-3.50%)
Mar 22, 2023 32.77 32.84 31.68 31.71 1,144,499 -1.18(-3.59%)
Mar 21, 2023 32.51 33.25 32.51 32.89 1,282,211 +0.94(+2.94%)
Mar 20, 2023 32.39 32.44 31.35 31.95 1,712,395 +0.08(+0.25%)
Mar 17, 2023 33.30 33.57 31.65 31.87 4,054,908 -1.40(-4.21%)
Mar 16, 2023 32.64 33.78 32.41 33.27 1,124,653 +0.28(+0.85%)
Mar 15, 2023 32.08 33.26 31.57 32.99 2,057,273 +0.29(+0.89%)
Mar 14, 2023 33.47 34.09 32.14 32.70 1,275,365 +0.11(+0.34%)
Mar 13, 2023 33.89 33.89 32.35 32.59 2,134,903 -2.06(-5.95%)
Mar 10, 2023 35.66 35.92 34.34 34.65 2,325,165 -1.23(-3.43%)
Mar 09, 2023 35.44 38.17 35.44 35.88 3,159,143 +0.58(+1.64%)
Mar 08, 2023 35.21 35.32 34.66 35.30 901,202 -0.03(-0.08%)
Mar 07, 2023 36.22 36.33 35.29 35.33 1,093,594 -0.93(-2.56%)
Mar 06, 2023 37.03 37.15 36.24 36.26 1,537,148 -0.72(-1.95%)
Mar 03, 2023 36.41 37.00 36.25 36.98 1,042,665 +0.76(+2.10%)
Mar 02, 2023 33.76 36.39 33.73 36.22 1,981,634 +1.72(+4.99%)
Mar 01, 2023 33.31 34.65 33.31 34.50 2,256,143 +1.14(+3.42%)
Feb 28, 2023 33.71 34.13 33.36 33.36 1,369,509 -0.53(-1.56%)
Feb 27, 2023 34.75 34.83 33.72 33.89 1,655,777 -0.28(-0.82%)
Feb 24, 2023 34.15 34.45 33.51 34.17 1,555,546 -0.52(-1.50%)
Feb 23, 2023 34.99 35.23 33.98 34.69 1,454,438 +0.06(+0.17%)
Feb 22, 2023 35.20 35.58 34.52 34.63 1,112,810 -0.39(-1.11%)
Feb 21, 2023 36.84 36.84 34.97 35.02 1,921,664 -2.27(-6.09%)
Feb 17, 2023 37.31 37.49 36.59 37.29 1,393,238 -0.28(-0.75%)
Feb 16, 2023 37.20 38.26 36.69 37.57 1,536,640 -0.19(-0.50%)
Feb 15, 2023 37.37 37.80 37.11 37.76 2,258,879 -0.06(-0.16%)
Feb 14, 2023 35.68 37.94 35.24 37.82 2,367,099 +1.36(+3.73%)
Feb 13, 2023 34.75 36.77 34.61 36.46 2,947,973 +1.24(+3.52%)
Feb 10, 2023 37.06 37.14 34.87 35.22 3,975,400 -2.62(-6.92%)
Feb 09, 2023 44.00 44.00 37.26 37.84 6,078,256 -6.14(-13.96%)
Feb 08, 2023 43.84 45.06 43.31 43.98 1,888,946 -0.14(-0.32%)
Feb 07, 2023 42.87 44.72 42.74 44.12 2,128,865 +1.48(+3.47%)
Feb 06, 2023 42.81 43.14 42.11 42.64 979,185 -0.65(-1.50%)
Feb 03, 2023 42.49 44.27 42.21 43.29 1,324,594 -0.65(-1.48%)
Feb 02, 2023 43.57 44.61 43.33 43.94 2,054,807 +0.78(+1.81%)
Feb 01, 2023 40.36 43.74 40.36 43.16 2,694,942 +3.30(+8.28%)
Jan 31, 2023 38.41 39.86 38.41 39.86 1,664,071 +1.48(+3.86%)
Jan 30, 2023 38.66 39.29 38.35 38.38 1,138,080 -1.01(-2.56%)
Jan 27, 2023 37.84 40.59 37.84 39.39 1,467,903 +1.50(+3.96%)
Jan 26, 2023 38.32 38.35 37.27 37.89 745,434 -0.11(-0.29%)
Jan 25, 2023 37.93 38.07 37.51 38.00 1,164,612 -0.70(-1.81%)
Jan 24, 2023 39.25 39.25 38.40 38.70 826,554 -0.59(-1.50%)
Jan 23, 2023 37.77 39.91 37.69 39.29 1,567,227 +1.54(+4.08%)
Jan 20, 2023 37.12 37.88 36.73 37.75 1,058,255 +0.95(+2.58%)
Jan 19, 2023 36.96 37.16 36.10 36.80 838,888 -0.70(-1.87%)
Jan 18, 2023 37.09 38.80 36.82 37.50 1,880,931 +0.49(+1.32%)
Jan 17, 2023 36.52 37.45 36.52 37.01 1,272,545 -0.38(-1.02%)
Jan 13, 2023 37.43 37.98 37.10 37.39 877,585 -0.37(-0.98%)
Jan 12, 2023 37.89 37.90 36.94 37.76 1,237,411 +0.02(+0.05%)
Jan 11, 2023 36.99 38.00 36.82 37.74 1,272,471 +0.44(+1.18%)
Jan 10, 2023 37.40 37.63 36.78 37.30 1,071,804 -0.18(-0.48%)
Jan 09, 2023 36.55 38.09 36.21 37.48 1,952,147 +1.49(+4.14%)
Jan 06, 2023 34.30 36.20 34.21 35.99 1,330,419 +1.98(+5.82%)
Jan 05, 2023 33.09 34.37 32.96 34.01 1,796,900 +0.61(+1.83%)
Jan 04, 2023 32.56 33.85 32.16 33.40 2,822,288 +1.05(+3.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.