Xpo Logistics Inc (NY: XPO )

66.30 USD -0.32 (-0.48%)
Streaming Delayed Price Updated: 3:04 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 67.85 68.65 66.35 66.62 1,181,877 -1.85(-2.70%)
Jan 20, 2022 70.78 71.47 68.32 68.47 1,144,823 -1.81(-2.58%)
Jan 19, 2022 71.69 72.77 70.21 70.28 1,074,308 -1.26(-1.76%)
Jan 18, 2022 69.54 72.58 69.26 71.54 1,609,828 +1.13(+1.60%)
Jan 14, 2022 70.41 0 -0.29(-0.41%)
Jan 13, 2022 70.56 71.63 70.32 70.70 845,835 +0.11(+0.16%)
Jan 12, 2022 71.27 72.55 70.55 70.59 1,214,768 -0.09(-0.13%)
Jan 11, 2022 70.29 70.89 69.25 70.68 1,389,864 +0.18(+0.26%)
Jan 10, 2022 71.37 71.37 68.03 70.50 2,272,967 -0.90(-1.26%)
Jan 07, 2022 72.16 73.10 70.63 71.40 1,761,945 -1.42(-1.95%)
Jan 06, 2022 71.89 73.76 71.57 72.82 1,428,052 +0.05(+0.07%)
Jan 05, 2022 76.00 76.76 72.42 72.77 1,614,284 -3.36(-4.41%)
Jan 04, 2022 75.46 76.55 73.83 76.13 1,291,903 +0.63(+0.83%)
Jan 03, 2022 78.17 78.39 74.77 75.50 1,197,562 -1.93(-2.49%)
Dec 31, 2021 76.21 78.17 76.21 77.43 855,876 +1.03(+1.35%)
Dec 30, 2021 77.66 78.48 76.36 76.40 816,717 -0.82(-1.06%)
Dec 29, 2021 77.11 77.74 76.31 77.22 617,829 +0.65(+0.85%)
Dec 28, 2021 76.23 77.10 75.39 76.57 749,468 -0.04(-0.05%)
Dec 27, 2021 75.30 76.99 75.04 76.61 818,785 +1.29(+1.71%)
Dec 23, 2021 74.36 75.90 74.36 75.32 685,420 +0.93(+1.25%)
Dec 22, 2021 74.45 74.64 73.36 74.39 1,159,647 +1.40(+1.92%)
Dec 21, 2021 71.55 73.75 71.51 72.99 1,498,287 +2.64(+3.75%)
Dec 20, 2021 70.28 70.78 67.53 70.35 1,628,771 -0.99(-1.39%)
Dec 17, 2021 71.49 72.19 70.49 71.34 2,119,521 -0.49(-0.68%)
Dec 16, 2021 73.64 74.74 71.43 71.83 1,183,540 -1.14(-1.56%)
Dec 15, 2021 71.86 73.41 70.45 72.97 1,497,602 +1.11(+1.54%)
Dec 14, 2021 72.17 73.34 70.72 71.86 1,391,901 -0.92(-1.26%)
Dec 13, 2021 76.25 76.25 72.24 72.78 1,979,606 -2.94(-3.88%)
Dec 10, 2021 76.65 76.68 74.59 75.72 2,302,834 -3.61(-4.55%)
Dec 09, 2021 78.84 81.01 78.52 79.33 1,253,447 +0.62(+0.79%)
Dec 08, 2021 79.30 80.18 78.08 78.71 964,285 -0.59(-0.74%)
Dec 07, 2021 78.01 80.56 77.66 79.30 2,143,646 +3.82(+5.06%)
Dec 06, 2021 74.56 76.38 73.76 75.48 1,512,032 +1.88(+2.55%)
Dec 03, 2021 74.38 74.98 72.58 73.60 1,014,012 -0.93(-1.25%)
Dec 02, 2021 70.81 75.21 70.31 74.53 1,676,520 +4.22(+6.00%)
Dec 01, 2021 74.07 74.43 70.29 70.31 1,585,037 -2.13(-2.94%)
Nov 30, 2021 75.46 75.50 72.03 72.44 2,000,337 -3.80(-4.98%)
Nov 29, 2021 78.02 78.51 74.81 76.24 1,188,401 +0.27(+0.36%)
Nov 26, 2021 76.38 77.14 75.17 75.97 789,871 -2.48(-3.16%)
Nov 24, 2021 77.90 79.08 77.15 78.45 598,805 +0.36(+0.46%)
Nov 23, 2021 79.09 79.51 77.14 78.09 926,561 -0.81(-1.03%)
Nov 22, 2021 79.11 80.90 78.76 78.90 1,952,566 +0.12(+0.15%)
Nov 19, 2021 76.37 78.99 75.32 78.78 2,621,672 +2.17(+2.83%)
Nov 18, 2021 79.05 76.83 76.51 76.61 926,084 -0.97(-1.25%)
Nov 17, 2021 76.25 77.97 75.69 77.58 1,761,113 +0.17(+0.22%)
Nov 16, 2021 78.44 79.07 77.30 77.41 826,580 -1.08(-1.38%)
Nov 15, 2021 79.89 80.16 78.44 78.49 681,101 -1.36(-1.70%)
Nov 12, 2021 76.81 80.21 76.60 79.85 1,257,197 +3.20(+4.17%)
Nov 11, 2021 76.49 77.00 75.95 76.65 847,311 +0.40(+0.52%)
Nov 10, 2021 77.00 76.25 862,963 -1.14(-1.47%)
Nov 09, 2021 79.81 80.25 77.01 77.39 1,775,136 -2.19(-2.75%)
Nov 08, 2021 79.30 79.93 78.04 79.58 1,431,438 +0.98(+1.25%)
Nov 05, 2021 82.71 83.38 78.23 78.60 1,770,122 -3.49(-4.25%)
Nov 04, 2021 80.96 82.42 79.63 82.09 1,600,301 +1.99(+2.48%)
Nov 03, 2021 78.52 80.90 77.00 80.10 5,038,876 -6.57(-7.58%)
Nov 02, 2021 87.00 87.58 85.53 86.67 1,827,230 -0.25(-0.29%)
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.