Xpo Logistics Inc (NY: XPO )

42.33 -0.62 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 42.78 43.58 41.81 42.33 1,236,563 -0.62(-1.44%)
Sep 23, 2022 43.25 43.34 41.67 42.95 1,812,066 -1.15(-2.61%)
Sep 22, 2022 45.83 46.02 43.75 44.10 1,259,319 -1.85(-4.03%)
Sep 21, 2022 46.68 47.81 45.92 45.95 1,182,898 -0.50(-1.08%)
Sep 20, 2022 46.93 47.36 45.86 46.45 1,217,549 -1.06(-2.23%)
Sep 19, 2022 46.55 48.66 46.27 47.51 1,221,740 +0.34(+0.72%)
Sep 16, 2022 45.82 47.39 45.10 47.17 5,726,422 -2.31(-4.67%)
Sep 15, 2022 51.01 52.16 49.17 49.48 1,265,542 -1.70(-3.32%)
Sep 14, 2022 52.12 52.33 50.56 51.18 1,156,493 -0.96(-1.84%)
Sep 13, 2022 52.38 53.49 51.89 52.14 1,479,462 -2.71(-4.94%)
Sep 12, 2022 54.10 55.25 53.90 54.85 932,636 +0.98(+1.82%)
Sep 09, 2022 52.98 54.07 52.88 53.87 1,095,861 +1.68(+3.22%)
Sep 08, 2022 52.39 52.94 51.59 52.19 1,348,893 -1.02(-1.92%)
Sep 07, 2022 52.41 53.35 51.22 53.21 1,185,711 +0.34(+0.64%)
Sep 06, 2022 53.10 54.53 52.13 52.87 1,254,905 +0.37(+0.70%)
Sep 02, 2022 53.83 54.18 52.03 52.50 1,265,123 -0.43(-0.81%)
Sep 01, 2022 51.89 52.99 51.13 52.93 1,277,515 +0.51(+0.97%)
Aug 31, 2022 53.85 53.97 52.22 52.42 906,293 -0.78(-1.47%)
Aug 30, 2022 54.00 54.05 52.04 53.20 813,431 -0.17(-0.32%)
Aug 29, 2022 53.00 53.99 52.64 53.37 885,568 -0.26(-0.48%)
Aug 26, 2022 56.58 57.01 53.30 53.63 989,237 -3.32(-5.83%)
Aug 25, 2022 54.93 56.96 54.93 56.95 1,030,379 +2.44(+4.48%)
Aug 24, 2022 52.72 54.81 52.65 54.51 908,623 +1.63(+3.08%)
Aug 23, 2022 53.04 54.22 52.38 52.88 1,997,734 +0.10(+0.19%)
Aug 22, 2022 54.77 54.77 52.29 52.78 1,734,622 -3.22(-5.75%)
Aug 19, 2022 57.57 57.98 55.54 56.00 1,479,877 -2.44(-4.18%)
Aug 18, 2022 57.96 58.71 57.92 58.44 732,710 +0.14(+0.24%)
Aug 17, 2022 59.91 60.10 57.70 58.30 1,108,831 -2.78(-4.55%)
Aug 16, 2022 60.16 61.67 59.50 61.08 1,112,387 +0.60(+0.99%)
Aug 15, 2022 59.39 61.05 58.71 60.48 1,885,436 +0.36(+0.60%)
Aug 12, 2022 58.31 60.19 57.05 60.12 3,406,234 +2.51(+4.36%)
Aug 11, 2022 57.78 59.03 57.29 57.61 1,231,711 +0.47(+0.82%)
Aug 10, 2022 56.73 57.99 55.74 57.14 1,757,731 +2.06(+3.74%)
Aug 09, 2022 57.47 57.56 54.80 55.08 1,863,720 -2.80(-4.84%)
Aug 08, 2022 60.75 61.19 57.85 57.88 1,428,882 -1.98(-3.31%)
Aug 05, 2022 59.68 60.38 58.25 59.86 2,157,288 -1.39(-2.27%)
Aug 04, 2022 60.54 61.66 60.54 61.25 1,472,986 +0.70(+1.16%)
Aug 03, 2022 59.89 61.05 59.76 60.55 1,147,001 +1.51(+2.56%)
Aug 02, 2022 58.94 59.42 57.80 59.04 1,341,655 -0.32(-0.54%)
Aug 01, 2022 59.29 60.93 58.45 59.36 1,681,830 -0.38(-0.64%)
Jul 29, 2022 57.55 59.90 57.07 59.74 1,547,961 +2.62(+4.59%)
Jul 28, 2022 54.69 57.29 54.67 57.12 1,189,499 +3.02(+5.58%)
Jul 27, 2022 53.75 54.32 52.40 54.10 795,831 +1.28(+2.42%)
Jul 26, 2022 53.39 53.53 52.36 52.82 675,711 -1.25(-2.31%)
Jul 25, 2022 54.24 54.38 53.21 54.07 815,401 -0.13(-0.24%)
Jul 22, 2022 54.50 54.74 53.07 54.20 818,970 -0.47(-0.86%)
Jul 21, 2022 53.68 54.94 53.14 54.67 1,215,483 +0.37(+0.68%)
Jul 20, 2022 51.81 54.48 51.64 54.30 2,032,610 +2.49(+4.81%)
Jul 19, 2022 49.49 51.91 49.42 51.81 947,253 +3.47(+7.18%)
Jul 18, 2022 48.77 50.23 48.16 48.34 983,837 +0.33(+0.69%)
Jul 15, 2022 47.50 48.48 47.34 48.01 809,005 +1.22(+2.61%)
Jul 14, 2022 46.91 47.08 45.09 46.79 1,432,819 -0.98(-2.05%)
Jul 13, 2022 47.81 48.36 47.01 47.77 1,240,091 -1.31(-2.67%)
Jul 12, 2022 48.14 50.34 47.91 49.08 1,110,102 +1.03(+2.14%)
Jul 11, 2022 49.18 49.52 48.03 48.05 833,952 -1.54(-3.11%)
Jul 08, 2022 51.24 51.29 49.10 49.59 1,755,430 +1.13(+2.33%)
Jul 07, 2022 48.06 49.28 47.89 48.46 969,130 +1.26(+2.67%)
Jul 06, 2022 47.48 48.25 46.39 47.20 1,416,414 -0.64(-1.34%)
Jul 05, 2022 47.25 47.92 46.16 47.84 1,330,017 -0.31(-0.64%)
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.