Canada markets open in 3 minutes

XPO, Inc. (XPO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
107.46-3.26 (-2.94%)
At close: 04:00PM EDT
106.50 -0.96 (-0.89%)
Pre-Market: 09:23AM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024109.02109.83106.37107.46107.462,481,300
Apr 29, 2024110.79112.80108.94110.72110.721,726,800
Apr 26, 2024106.51112.53103.71110.90110.904,820,500
Apr 25, 2024115.82120.28115.00118.25118.251,425,500
Apr 24, 2024120.00122.67108.55117.48117.482,715,700
Apr 23, 2024117.38121.26117.04120.84120.84973,900
Apr 22, 2024116.11117.73114.66116.10116.10853,700
Apr 19, 2024115.65117.11112.55114.49114.491,204,100
Apr 18, 2024119.91119.91114.53115.37115.371,367,900
Apr 17, 2024118.00121.14115.71119.01119.011,928,100
Apr 16, 2024122.98123.35120.08122.33122.331,341,100
Apr 15, 2024127.37128.91122.47123.37123.371,028,600
Apr 12, 2024125.32126.07124.09125.80125.80701,100
Apr 11, 2024125.76127.15124.57126.92126.92709,400
Apr 10, 2024124.57127.13124.42125.71125.71656,200
Apr 09, 2024128.06128.53122.19127.34127.341,143,500
Apr 08, 2024128.98130.51128.15128.64128.64885,900
Apr 05, 2024123.60128.25123.60128.16128.161,307,200
Apr 04, 2024124.37127.71121.49122.37122.37832,100
Apr 03, 2024121.39124.61121.39123.71123.71746,600
Apr 02, 2024120.00121.31117.50121.17121.17743,700
Apr 01, 2024120.72122.04120.44121.85121.85707,400
Mar 28, 2024119.83122.76119.28122.03122.031,185,700
Mar 27, 2024123.95123.95119.93120.92120.921,229,400
Mar 26, 2024124.27124.96122.63122.87122.87747,000
Mar 25, 2024124.81125.29123.38124.07124.07630,600
Mar 22, 2024125.58126.22124.11125.42125.42830,800
Mar 21, 2024125.56127.15124.20125.42125.421,519,800
Mar 20, 2024121.12124.93120.25124.36124.361,714,600
Mar 19, 2024121.72122.39119.67121.22121.221,230,300
Mar 18, 2024123.33124.46122.00122.08122.08940,000
Mar 15, 2024122.56124.00122.11122.66122.661,470,700
Mar 14, 2024122.66123.51121.06123.43123.43727,300
Mar 13, 2024124.50125.33122.43122.75122.75800,000
Mar 12, 2024122.42125.92121.50124.94124.94905,700
Mar 11, 2024123.81123.86119.43121.97121.971,470,200
Mar 08, 2024128.08129.43121.90122.43122.431,132,200
Mar 07, 2024125.84128.32125.53127.97127.971,273,800
Mar 06, 2024125.00127.96124.52125.31125.311,582,500
Mar 05, 2024120.46124.74120.04123.32123.321,480,800
Mar 04, 2024121.02125.18120.94121.38121.381,409,500
Mar 01, 2024119.50121.94118.90120.60120.60681,600
Feb 29, 2024117.87120.87117.38120.32120.321,353,000
Feb 28, 2024118.10119.07116.24117.74117.741,138,700
Feb 27, 2024120.53121.21118.61118.61118.61982,800
Feb 26, 2024121.69122.97120.45120.48120.481,282,700
Feb 23, 2024122.20123.42121.40121.89121.89970,900
Feb 22, 2024121.38123.84121.37122.08122.081,395,900
Feb 21, 2024118.39119.63117.12119.23119.23844,400
Feb 20, 2024119.24119.41115.88118.31118.311,564,800
Feb 16, 2024120.31121.82119.63120.43120.431,025,300
Feb 15, 2024120.32121.72118.60121.04121.041,392,200
Feb 14, 2024117.56120.65116.20120.28120.281,820,100
Feb 13, 2024115.31116.92114.02116.20116.202,156,000
Feb 12, 2024117.93120.00115.84117.63117.631,605,500
Feb 09, 2024118.04122.10116.03120.84120.841,930,800
Feb 08, 2024117.00120.82116.47118.04118.042,440,100
Feb 07, 2024107.88117.72107.00116.54116.544,119,300
Feb 06, 202496.0098.8995.6698.0598.052,488,700
Feb 05, 202495.1496.5792.5495.4895.482,016,600
Feb 02, 202487.8196.9685.2095.3495.343,802,200
Feb 01, 202485.8587.9582.7887.8887.881,398,600
Jan 31, 202486.0889.1684.5485.4485.441,400,200
Jan 30, 202487.0987.3786.0586.0986.091,086,300
Jan 29, 202486.7088.0686.5387.7387.731,013,600
Jan 26, 202487.5287.5686.0186.8986.89772,800
Jan 25, 202484.7187.8984.3587.5587.551,173,400
Jan 24, 202485.9585.9583.8284.0284.02924,500
Jan 23, 202485.8786.5784.5784.8684.86746,300
Jan 22, 202486.2187.3785.6586.0586.051,208,900
Jan 19, 202483.7585.0082.5184.9184.911,024,400
Jan 18, 202481.9984.3981.1983.4583.451,912,100
Jan 17, 202483.3783.3780.2681.2381.232,948,800
Jan 16, 202486.1086.8584.6185.5185.51759,000
Jan 12, 202485.5586.9884.8586.4686.46899,200
Jan 11, 202484.7285.3282.8085.0085.00852,400
Jan 10, 202483.2785.1781.8085.1285.121,039,500
Jan 09, 202483.8086.8982.7383.3383.331,526,500
Jan 08, 202482.2883.8681.9383.4283.42991,400
Jan 05, 202482.0783.8281.8982.2782.27949,400
Jan 04, 202484.4384.4381.3482.0682.062,134,700
Jan 03, 202484.0984.3582.3082.5882.581,038,700
Jan 02, 202487.0287.4583.8184.8884.88993,900
Dec 29, 202389.3489.9087.4087.5987.591,121,100
Dec 28, 202389.8790.7089.7990.0390.03708,200
Dec 27, 202390.0090.8489.4989.9289.92581,500
Dec 26, 202389.6890.7989.2890.1290.12551,400
Dec 22, 202389.5090.3288.9589.5189.51839,500
Dec 21, 202387.9989.4387.2589.3489.34774,900
Dec 20, 202384.6189.7984.0286.6986.691,571,600
Dec 19, 202385.5587.0185.3786.3586.351,067,100
Dec 18, 202385.7987.4784.8585.1085.10853,000
Dec 15, 202384.7487.1884.7485.3485.342,299,800
Dec 14, 202385.1887.5684.4684.8384.831,362,800
Dec 13, 202384.8985.6682.3585.3085.301,328,500
Dec 12, 202382.0484.8682.0084.7184.711,281,600
Dec 11, 202381.3483.4380.9182.1582.15901,000
Dec 08, 202380.5182.7379.9682.0582.052,076,100
Dec 07, 202381.2981.8678.7280.4480.442,981,600
Dec 06, 202385.6685.6680.3681.4681.462,965,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...