Xpo Logistics Inc (NY: XPO )

63.90 USD -3.89 (-5.74%)
Streaming Delayed Price Updated: 12:44 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 81.43 81.99 79.56 79.58 942,590 -1.69(-2.08%)
Sep 29, 2021 81.34 81.90 79.56 81.27 1,139,504 -0.06(-0.07%)
Sep 28, 2021 84.45 84.67 81.13 81.33 1,292,235 -3.98(-4.67%)
Sep 27, 2021 86.12 87.34 85.12 85.31 900,545 -0.17(-0.20%)
Sep 24, 2021 85.78 86.04 84.76 85.48 701,010 -0.50(-0.58%)
Sep 23, 2021 84.56 86.58 84.50 85.98 1,104,347 +2.16(+2.58%)
Sep 22, 2021 84.30 85.99 83.66 83.82 1,251,504 +0.07(+0.08%)
Sep 21, 2021 83.29 84.30 81.99 83.75 1,187,195 +1.04(+1.26%)
Sep 20, 2021 80.78 82.83 79.86 82.71 1,301,598 -0.40(-0.48%)
Sep 17, 2021 83.99 84.75 82.53 83.11 2,147,949 -0.85(-1.01%)
Sep 16, 2021 83.53 84.53 83.15 83.96 939,576 +0.55(+0.66%)
Sep 15, 2021 82.48 83.74 81.55 83.41 919,091 +1.18(+1.44%)
Sep 14, 2021 84.97 84.97 81.78 82.23 999,816 -2.46(-2.90%)
Sep 13, 2021 84.87 85.53 83.14 84.69 1,470,251 +0.54(+0.64%)
Sep 10, 2021 85.77 86.13 84.09 84.15 746,813 -0.66(-0.78%)
Sep 09, 2021 85.56 86.29 84.23 84.81 1,004,908 -0.68(-0.80%)
Sep 08, 2021 86.00 86.71 84.60 85.49 799,622 -1.16(-1.34%)
Sep 07, 2021 88.86 88.86 86.42 86.65 888,660 -2.02(-2.28%)
Sep 03, 2021 88.39 89.39 87.29 88.67 1,397,735 +0.14(+0.16%)
Sep 02, 2021 87.26 88.98 86.98 88.53 1,151,260 +1.74(+2.00%)
Sep 01, 2021 86.32 87.57 84.93 86.79 1,187,110 -0.12(-0.14%)
Aug 31, 2021 87.81 88.13 86.47 86.91 1,256,323 -0.97(-1.10%)
Aug 30, 2021 89.04 89.29 87.84 87.88 737,530 -0.56(-0.63%)
Aug 27, 2021 86.97 88.63 86.67 88.44 928,832 +1.83(+2.11%)
Aug 26, 2021 88.62 88.94 86.25 86.61 984,135 -2.11(-2.38%)
Aug 25, 2021 88.10 89.96 87.91 88.72 1,249,944 +0.88(+1.00%)
Aug 24, 2021 87.39 88.74 86.99 87.84 1,268,939 +1.22(+1.41%)
Aug 23, 2021 85.99 86.93 85.01 86.62 1,170,224 +1.83(+2.16%)
Aug 20, 2021 84.20 84.85 82.66 84.79 1,428,674 +0.82(+0.98%)
Aug 19, 2021 86.00 86.54 82.97 83.97 1,758,985 -3.39(-3.88%)
Aug 18, 2021 88.49 90.29 87.19 87.36 1,223,351 -0.89(-1.01%)
Aug 17, 2021 89.85 89.85 87.84 88.25 1,488,285 -2.14(-2.37%)
Aug 16, 2021 89.83 90.78 88.91 90.39 1,229,672 +0.51(+0.57%)
Aug 13, 2021 88.04 89.97 87.84 89.88 1,452,238 +1.64(+1.86%)
Aug 12, 2021 88.58 89.79 87.58 88.24 1,213,812 -0.06(-0.07%)
Aug 11, 2021 86.69 88.47 85.95 88.30 1,328,923 +1.60(+1.85%)
Aug 10, 2021 85.04 87.70 84.96 86.70 1,681,999 +2.16(+2.55%)
Aug 09, 2021 84.81 85.56 84.30 84.54 1,195,731 -1.01(-1.18%)
Aug 06, 2021 83.69 85.75 83.04 85.55 1,513,663 +2.41(+2.90%)
Aug 05, 2021 83.97 85.00 82.50 83.14 2,579,789 -0.99(-1.18%)
Aug 04, 2021 84.80 85.64 83.84 84.13 3,243,981 -1.67(-1.95%)
Aug 03, 2021 84.68 85.97 81.29 85.80 5,490,808 +1.85(+2.20%)
Aug 02, 2021 82.30 86.42 82.30 83.95 6,005,425 -54.74(-39.47%)
Jul 30, 2021 139.57 141.07 138.32 138.69 3,054,273 -2.34(-1.66%)
Jul 29, 2021 137.01 144.20 136.39 141.03 1,711,816 +3.25(+2.36%)
Jul 28, 2021 139.07 139.54 136.14 137.78 1,302,589 -1.09(-0.78%)
Jul 27, 2021 139.71 140.75 137.60 138.87 1,363,764 -2.75(-1.94%)
Jul 26, 2021 143.93 144.79 140.90 141.62 741,580 -2.00(-1.39%)
Jul 23, 2021 141.46 144.18 139.71 143.62 952,412 +3.30(+2.35%)
Jul 22, 2021 143.25 143.70 140.26 140.32 1,029,989 -2.84(-1.98%)
Jul 21, 2021 142.30 143.90 140.94 143.16 1,010,140 +1.76(+1.24%)
Jul 20, 2021 137.40 143.00 136.91 141.40 1,560,009 +4.63(+3.39%)
Jul 19, 2021 137.14 137.58 134.59 136.77 1,180,058 -3.23(-2.31%)
Jul 16, 2021 142.46 142.65 139.60 140.00 2,179,114 -1.01(-0.72%)
Jul 15, 2021 140.00 143.13 139.53 141.01 1,213,109 +0.07(+0.05%)
Jul 14, 2021 142.48 143.31 140.18 140.94 1,226,835 -1.04(-0.73%)
Jul 13, 2021 142.55 143.53 140.51 141.98 998,913 -1.34(-0.93%)
Jul 12, 2021 140.37 144.96 140.19 143.32 1,552,049 +2.22(+1.57%)
Jul 09, 2021 138.47 141.34 136.21 141.10 1,357,480 +4.16(+3.04%)
Jul 08, 2021 136.60 139.30 133.02 136.94 1,569,388 -2.31(-1.66%)
Jul 07, 2021 139.82 140.73 138.34 139.25 1,071,776 -0.17(-0.12%)
Jul 06, 2021 143.72 143.72 137.00 139.42 1,628,866 -4.49(-3.12%)
Jul 02, 2021 142.38 144.50 141.12 143.91 1,053,365 +2.45(+1.73%)
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.