Xpo Logistics Inc (NY: XPO )

47.84 -0.32 (-0.66%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 47.15 48.66 46.00 48.16 1,163,476 -0.20(-0.41%)
Jun 29, 2022 48.33 48.57 46.92 48.36 889,109 -0.07(-0.14%)
Jun 28, 2022 51.96 52.29 48.30 48.43 1,106,688 -1.91(-3.79%)
Jun 27, 2022 51.03 52.38 50.04 50.34 1,766,223 +0.16(+0.32%)
Jun 24, 2022 47.57 50.21 47.57 50.18 2,759,047 +3.42(+7.31%)
Jun 23, 2022 45.71 46.97 45.25 46.76 1,010,515 +1.06(+2.32%)
Jun 22, 2022 45.64 46.45 45.25 45.70 1,316,978 -0.82(-1.76%)
Jun 21, 2022 47.10 47.50 46.16 46.52 877,740 +0.27(+0.58%)
Jun 17, 2022 46.78 47.36 45.92 46.25 2,519,986 -0.01(-0.02%)
Jun 16, 2022 47.16 47.43 45.89 46.26 1,733,414 -2.59(-5.30%)
Jun 15, 2022 48.15 49.83 48.03 48.85 1,489,000 +1.19(+2.50%)
Jun 14, 2022 47.01 48.28 46.64 47.66 1,952,350 +1.65(+3.59%)
Jun 13, 2022 47.97 48.33 45.47 46.01 1,957,896 -3.47(-7.01%)
Jun 10, 2022 51.08 51.70 49.41 49.48 1,090,945 -2.75(-5.27%)
Jun 09, 2022 52.94 54.08 52.21 52.23 1,020,187 -1.10(-2.06%)
Jun 08, 2022 54.58 55.10 52.98 53.33 1,222,098 -2.24(-4.03%)
Jun 07, 2022 55.45 56.54 54.46 55.57 1,014,639 -0.93(-1.65%)
Jun 06, 2022 56.00 56.86 55.28 56.50 1,314,576 +1.24(+2.24%)
Jun 03, 2022 54.84 57.08 54.01 55.26 1,280,002 -0.36(-0.65%)
Jun 02, 2022 51.69 56.16 51.69 55.62 2,332,051 +4.26(+8.29%)
Jun 01, 2022 53.78 54.26 51.34 51.36 1,376,160 -2.08(-3.89%)
May 31, 2022 53.48 53.92 51.83 53.44 1,315,606 -0.37(-0.69%)
May 27, 2022 53.10 54.04 53.08 53.81 1,209,073 +1.46(+2.79%)
May 26, 2022 50.32 52.64 50.07 52.35 1,572,296 +2.78(+5.61%)
May 25, 2022 47.18 49.88 47.18 49.57 1,039,278 +1.91(+4.01%)
May 24, 2022 48.64 48.73 46.41 47.66 1,345,553 -1.75(-3.54%)
May 23, 2022 50.31 50.62 48.47 49.41 1,206,977 -0.22(-0.44%)
May 20, 2022 50.20 50.20 47.52 49.63 1,025,953 +0.36(+0.73%)
May 19, 2022 47.31 50.29 47.31 49.27 1,867,672 +1.14(+2.37%)
May 18, 2022 52.37 52.90 47.90 48.13 2,310,657 -5.07(-9.53%)
May 17, 2022 52.14 53.62 51.83 53.20 1,113,810 +2.29(+4.50%)
May 16, 2022 52.62 52.93 50.69 50.91 1,168,242 -1.95(-3.69%)
May 13, 2022 51.66 54.44 51.66 52.86 1,648,581 +1.81(+3.55%)
May 12, 2022 50.82 52.37 49.12 51.05 1,997,430 -0.51(-0.99%)
May 11, 2022 53.00 56.52 51.34 51.56 2,626,151 -1.39(-2.63%)
May 10, 2022 53.96 54.72 50.33 52.95 3,771,751 +2.08(+4.09%)
May 09, 2022 52.40 53.30 50.54 50.87 2,849,013 -2.78(-5.18%)
May 06, 2022 54.28 54.84 52.33 53.65 1,750,835 -0.93(-1.70%)
May 05, 2022 56.06 56.62 53.76 54.58 1,346,268 -2.62(-4.58%)
May 04, 2022 55.84 57.36 54.30 57.20 1,478,199 +1.79(+3.23%)
May 03, 2022 54.98 55.83 54.07 55.41 1,183,610 +0.64(+1.17%)
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.