Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

XPO Logistics, Inc. (XPO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
59.86-1.39 (-2.27%)
At close: 04:00PM EDT
59.84 -0.02 (-0.03%)
After hours: 07:27PM EDT
Advertisement
Advertisement
Time Period:
Aug 07, 2021 - Aug 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 202259.6860.3858.2559.8659.862,157,200
Aug 04, 202260.5461.6660.5461.2561.251,478,100
Aug 03, 202259.8961.0559.7660.5560.551,147,400
Aug 02, 202258.9459.4257.8059.0459.041,342,000
Aug 01, 202259.2960.9358.4559.3659.361,681,800
Jul 29, 202257.5559.9057.0759.7459.741,547,900
Jul 28, 202254.6957.2954.6757.1257.121,189,500
Jul 27, 202253.7554.3252.4054.1054.10795,800
Jul 26, 202253.3953.5352.3652.8252.82675,700
Jul 25, 202254.2454.3853.2154.0754.07815,300
Jul 22, 202254.5054.7453.0754.2054.20819,000
Jul 21, 202253.6854.9453.1454.6754.671,215,500
Jul 20, 202251.8154.4851.6454.3054.302,032,600
Jul 19, 202249.4951.9149.4251.8151.81947,300
Jul 18, 202248.7750.2348.1648.3448.34983,800
Jul 15, 202247.5048.4847.3548.0148.01809,000
Jul 14, 202246.9147.0845.0946.7946.791,432,800
Jul 13, 202247.8148.3647.0147.7747.771,240,100
Jul 12, 202248.1450.3447.9149.0849.081,110,100
Jul 11, 202249.1849.5248.0348.0548.05831,800
Jul 08, 202251.2451.2949.1049.5949.591,755,400
Jul 07, 202248.0649.2847.8948.4648.46969,100
Jul 06, 202247.4848.2546.3947.2047.201,416,400
Jul 05, 202247.2547.9246.1647.8447.841,330,000
Jul 01, 202247.5748.6246.6648.1548.151,135,100
Jun 30, 202247.1548.6646.0048.1648.161,163,500
Jun 29, 202248.3348.5746.9248.3648.36889,000
Jun 28, 202251.9652.2948.3048.4348.431,106,700
Jun 27, 202251.0352.3850.0450.3450.341,766,200
Jun 24, 202247.5750.2147.5750.1850.182,758,900
Jun 23, 202245.7146.9745.2546.7646.761,010,500
Jun 22, 202245.6446.4545.2545.7045.701,317,000
Jun 21, 202247.1047.5046.1646.5246.52877,600
Jun 17, 202246.7847.3645.9346.2546.252,337,200
Jun 16, 202247.1647.4345.8946.2646.261,733,400
Jun 15, 202248.1549.8348.0348.8548.851,489,100
Jun 14, 202247.0148.2846.6447.6647.661,952,300
Jun 13, 202247.9748.3345.4746.0146.011,957,700
Jun 10, 202251.0851.7049.4149.4849.481,090,700
Jun 09, 202252.9454.0852.2152.2352.231,020,100
Jun 08, 202254.5855.1052.9853.3353.331,222,100
Jun 07, 202255.4556.5454.4655.5755.571,014,600
Jun 06, 202256.0056.8655.2856.5056.501,314,400
Jun 03, 202254.8457.0854.0155.2655.261,280,000
Jun 02, 202251.6956.1651.6955.6255.622,332,300
Jun 01, 202253.7854.2651.3451.3651.361,376,100
May 31, 202253.4853.9251.8353.4453.441,315,600
May 27, 202253.1054.0453.0853.8153.811,209,000
May 26, 202250.3252.6450.0752.3552.351,572,300
May 25, 202247.1849.8847.1849.5749.571,039,200
May 24, 202248.6448.7346.4147.6647.661,345,400
May 23, 202250.3150.6248.4749.4149.411,206,900
May 20, 202250.2050.2047.5249.6349.631,026,100
May 19, 202247.3150.2947.3149.2749.271,867,700
May 18, 202252.3752.9047.9048.1348.132,310,900
May 17, 202252.1453.6251.8353.2053.201,113,800
May 16, 202252.6252.9350.6950.9150.911,168,200
May 13, 202251.6654.4451.6652.8652.861,648,600
May 12, 202250.8252.3749.1251.0551.051,997,400
May 11, 202253.0056.5251.3451.5651.562,629,600
May 10, 202253.9654.7250.3352.9552.953,771,700
May 09, 202252.4053.3050.5450.8750.872,852,200
May 06, 202254.2854.8452.3353.6553.651,750,700
May 05, 202256.0656.6253.7654.5854.581,346,200
May 04, 202255.8457.3654.3057.2057.201,478,200
May 03, 202254.9855.8354.0755.4155.411,183,600
May 02, 202253.9254.9253.1054.7754.771,336,900
Apr 29, 202255.4856.7053.5353.7953.791,384,200
Apr 28, 202253.4056.3652.6256.0556.052,133,600
Apr 27, 202254.1854.4751.8052.7052.701,940,400
Apr 26, 202256.6757.3454.3354.3954.391,112,600
Apr 25, 202255.0157.2254.6357.2057.201,664,800
Apr 22, 202255.4357.4055.2155.7355.731,928,500
Apr 21, 202258.3058.7255.6955.8555.851,676,100
Apr 20, 202256.8858.6256.4157.1957.192,021,600
Apr 19, 202255.7857.0154.9256.3556.351,997,700
Apr 18, 202256.5556.8554.7655.0255.022,879,900
Apr 14, 202258.9959.2456.7156.7856.784,747,800
Apr 13, 202258.5260.1658.2559.9959.991,782,000
Apr 12, 202259.6760.9757.7158.1558.151,581,500
Apr 11, 202260.2662.1959.2559.3659.361,222,600
Apr 08, 202261.0162.5259.5960.9060.901,987,000
Apr 07, 202263.0363.4160.4761.3861.382,162,300
Apr 06, 202264.1165.0561.7963.3563.352,709,400
Apr 05, 202268.1468.8564.3364.8964.892,113,700
Apr 04, 202269.7069.9768.4968.7168.711,403,100
Apr 01, 202273.1673.4069.1869.9169.912,392,900
Mar 31, 202275.9576.1172.6472.8072.801,783,900
Mar 30, 202277.5577.9275.7176.2576.251,155,200
Mar 29, 202278.1279.6377.9578.3078.301,030,800
Mar 28, 202277.6678.1576.7477.6077.601,661,700
Mar 25, 202277.0077.2975.1877.0177.011,536,100
Mar 24, 202275.8876.7175.3276.1676.16517,900
Mar 23, 202277.8277.8275.0875.2775.27742,300
Mar 22, 202277.1378.8277.1078.3378.331,022,600
Mar 21, 202276.6877.3475.8077.0477.04935,100
Mar 18, 202275.8676.8874.1776.7476.741,564,900
Mar 17, 202274.9076.8774.7076.8176.811,307,900
Mar 16, 202271.9475.4771.9475.3375.332,348,900
Mar 15, 202269.0071.6869.0070.9770.971,840,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement