Xpo Logistics Inc (NY: XPO )

66.62 USD -1.85 (-2.70%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 114.27 118.07 112.65 116.60 1,131,200 +3.20(+2.82%)
Feb 25, 2021 117.74 119.40 113.05 113.40 1,187,534 -4.73(-4.00%)
Feb 24, 2021 115.79 119.33 115.10 118.13 947,866 +2.65(+2.29%)
Feb 23, 2021 116.46 116.46 111.52 115.48 1,110,194 -1.07(-0.92%)
Feb 22, 2021 118.08 119.50 116.35 116.55 979,945 -2.94(-2.46%)
Feb 19, 2021 118.98 119.90 118.12 119.49 1,159,900 +1.27(+1.07%)
Feb 18, 2021 117.57 119.42 116.28 118.22 908,126 -0.78(-0.66%)
Feb 17, 2021 121.42 122.27 117.64 119.00 1,086,279 -3.70(-3.02%)
Feb 16, 2021 123.25 124.99 121.11 122.70 1,115,032 +1.39(+1.15%)
Feb 12, 2021 118.84 121.44 117.40 121.31 1,881,400 +3.71(+3.15%)
Feb 11, 2021 122.32 122.33 114.94 117.60 2,782,653 -4.92(-4.02%)
Feb 10, 2021 122.69 123.65 119.72 122.52 1,951,761 +0.86(+0.71%)
Feb 09, 2021 119.95 122.24 118.77 121.66 732,638 +1.19(+0.99%)
Feb 08, 2021 118.03 120.95 118.03 120.47 878,789 +2.53(+2.15%)
Feb 05, 2021 119.55 119.93 115.79 117.94 1,019,900 -0.14(-0.12%)
Feb 04, 2021 116.47 120.00 116.01 118.08 881,062 +1.86(+1.60%)
Feb 03, 2021 117.75 118.90 115.93 116.22 763,079 -1.19(-1.01%)
Feb 02, 2021 116.51 118.73 116.06 117.41 955,944 +2.51(+2.18%)
Feb 01, 2021 112.00 115.50 112.00 114.90 781,465 +4.49(+4.07%)
Jan 29, 2021 114.50 115.00 108.78 110.41 1,252,500 -4.26(-3.72%)
Jan 28, 2021 116.37 117.91 113.72 114.67 1,194,758 +1.12(+0.99%)
Jan 27, 2021 116.44 117.49 112.60 113.55 928,533 -5.44(-4.57%)
Jan 26, 2021 120.70 120.78 118.48 118.99 547,519 -0.51(-0.43%)
Jan 25, 2021 116.96 119.96 116.52 119.50 1,312,323 +2.37(+2.02%)
Jan 22, 2021 119.10 119.99 116.43 117.13 1,362,400 -2.92(-2.43%)
Jan 21, 2021 123.38 124.00 120.00 120.05 1,102,276 -5.16(-4.12%)
Jan 20, 2021 122.32 125.61 121.38 125.21 785,408 +4.14(+3.42%)
Jan 19, 2021 121.05 123.55 120.79 121.07 825,664 +2.21(+1.86%)
Jan 15, 2021 119.41 119.78 116.52 118.86 707,300 -1.94(-1.61%)
Jan 14, 2021 120.11 121.81 120.00 120.80 843,617 +1.42(+1.19%)
Jan 13, 2021 124.07 124.43 119.13 119.38 1,075,986 -5.21(-4.18%)
Jan 12, 2021 124.94 125.44 122.56 124.59 792,407 +0.26(+0.21%)
Jan 11, 2021 123.36 125.54 122.46 124.33 479,889 -1.57(-1.25%)
Jan 08, 2021 127.62 128.07 124.43 125.90 606,300 -0.99(-0.78%)
Jan 07, 2021 125.00 128.57 125.00 126.89 1,211,063 +3.56(+2.89%)
Jan 06, 2021 118.90 125.80 118.90 123.33 1,485,340 +5.30(+4.49%)
Jan 05, 2021 115.83 119.35 115.76 118.03 718,207 +1.51(+1.30%)
Jan 04, 2021 119.32 119.92 115.63 116.52 685,273 -2.68(-2.25%)
Dec 31, 2020 119.20 119.20 119.20 476,785 +0.63(+0.53%)
Dec 30, 2020 117.68 118.99 117.22 118.57 476,785 +1.35(+1.15%)
Dec 29, 2020 117.90 118.30 116.25 117.22 383,853 -0.61(-0.52%)
Dec 28, 2020 119.08 119.80 117.70 117.83 310,399 -1.31(-1.10%)
Dec 24, 2020 118.33 119.78 117.66 119.14 181,100 +0.84(+0.71%)
Dec 23, 2020 118.10 119.08 117.63 118.30 529,791 +0.45(+0.38%)
Dec 22, 2020 118.11 119.02 116.69 117.85 588,504 -0.51(-0.43%)
Dec 21, 2020 116.47 119.80 115.10 118.36 770,551 -0.75(-0.63%)
Dec 18, 2020 119.46 119.62 118.49 119.11 1,960,100 -0.07(-0.06%)
Dec 17, 2020 119.78 120.40 118.42 119.18 767,527 -0.82(-0.68%)
Dec 16, 2020 120.94 121.15 118.78 120.00 767,628 -0.09(-0.07%)
Dec 15, 2020 120.71 121.02 119.20 120.09 879,139 +0.09(+0.07%)
Dec 14, 2020 122.00 123.59 119.54 120.00 871,348 -0.87(-0.72%)
Dec 11, 2020 119.37 121.74 119.10 120.87 898,900 +0.67(+0.56%)
Dec 10, 2020 119.01 121.30 117.59 120.20 951,762 +0.00(+0.00%)
Dec 09, 2020 121.99 122.99 119.33 120.20 1,355,569 -0.13(-0.11%)
Dec 08, 2020 118.40 121.55 118.25 120.33 1,243,662 +0.43(+0.36%)
Dec 07, 2020 121.00 121.57 118.67 119.90 1,017,528 -0.01(-0.01%)
Dec 04, 2020 117.11 121.00 117.11 119.91 1,285,300 +3.51(+3.02%)
Dec 03, 2020 116.00 119.71 114.17 116.40 3,999,945 +6.39(+5.81%)
Dec 02, 2020 110.00 111.25 108.59 110.01 964,085 -0.41(-0.37%)
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.