U.S. markets closed

XPO Logistics, Inc. (XPO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
148.31+0.63 (+0.43%)
At close: 4:00PM EDT
148.31 0.00 (0.00%)
After hours: 04:54PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 23, 2021148.77149.34147.20148.31148.31590,823
Jun 22, 2021144.86148.59143.86147.68147.681,102,000
Jun 21, 2021140.97146.09140.49145.69145.691,119,500
Jun 18, 2021143.06145.00139.28139.49139.492,851,500
Jun 17, 2021152.46152.46145.67146.54146.541,388,400
Jun 16, 2021152.29153.45150.58152.25152.251,510,900
Jun 15, 2021149.24152.84148.35152.45152.451,099,500
Jun 14, 2021149.69151.20147.11148.45148.451,140,700
Jun 11, 2021145.45149.72145.45149.57149.57788,000
Jun 10, 2021146.08146.59142.30145.54145.541,289,900
Jun 09, 2021146.86147.46141.31143.89143.891,113,300
Jun 08, 2021142.70146.60141.56146.19146.19795,100
Jun 07, 2021142.43143.46138.57142.72142.721,010,900
Jun 04, 2021145.89146.64141.41141.87141.871,026,200
Jun 03, 2021145.09146.68143.14146.11146.11662,500
Jun 02, 2021150.52150.52146.16146.46146.46699,900
Jun 01, 2021150.00151.22148.55149.35149.35773,400
May 28, 2021147.00148.16145.32146.93146.93633,700
May 27, 2021144.54146.60144.13145.69145.69829,900
May 26, 2021143.56144.00141.63143.64143.64558,000
May 25, 2021143.84144.95142.22142.43142.43477,800
May 24, 2021144.42144.67142.68143.75143.75677,100
May 21, 2021143.51145.37142.37142.46142.46596,700
May 20, 2021140.86142.63140.86142.19142.19443,800
May 19, 2021140.11141.92138.35141.59141.59585,000
May 18, 2021145.00145.80142.60142.62142.62383,800
May 17, 2021144.60146.03142.70144.25144.25576,100
May 14, 2021142.93146.22142.35146.05146.05576,800
May 13, 2021140.65144.92140.53142.83142.83985,100
May 12, 2021146.64147.37139.58139.62139.621,137,700
May 11, 2021145.42148.33143.32148.11148.11923,100
May 10, 2021147.60149.89146.00148.18148.181,152,300
May 07, 2021144.68147.59143.16147.00147.00793,700
May 06, 2021144.82144.93141.51144.35144.35645,700
May 05, 2021144.99145.95142.69144.50144.50950,400
May 04, 2021136.00141.83133.14141.52141.521,742,800
May 03, 2021140.79142.70139.63141.00141.001,321,400
Apr 30, 2021139.59141.21137.28139.12139.121,381,600
Apr 29, 2021138.00139.87137.04139.85139.85683,000
Apr 28, 2021136.74137.50135.50136.55136.55523,800
Apr 27, 2021135.51138.71135.41136.86136.86979,400
Apr 26, 2021138.88139.10133.26133.96133.961,259,400
Apr 23, 2021135.92138.13135.67136.87136.87934,000
Apr 22, 2021133.58137.50133.58134.56134.56682,300
Apr 21, 2021134.79136.32133.38133.57133.57796,700
Apr 20, 2021135.38136.95133.38134.83134.83599,000
Apr 19, 2021136.50137.24133.71135.41135.41867,800
Apr 16, 2021137.04138.27136.19137.12137.121,327,400
Apr 15, 2021138.23138.32135.39136.00136.001,262,500
Apr 14, 2021134.41137.00134.06134.37134.37739,800
Apr 13, 2021135.14135.89132.29134.33134.33579,800
Apr 12, 2021131.33135.06130.48134.75134.75884,700
Apr 09, 2021128.55131.39127.62131.33131.33740,800
Apr 08, 2021127.00128.85124.43128.33128.331,210,100
Apr 07, 2021125.59127.00124.83126.71126.71615,700
Apr 06, 2021126.00128.50125.09125.50125.50732,400
Apr 05, 2021129.84130.55126.24126.63126.63716,000
Apr 01, 2021123.28127.78123.01127.48127.48702,600
Mar 31, 2021123.87125.87122.21123.30123.30594,600
Mar 30, 2021121.65124.86121.17124.06124.06605,600
Mar 29, 2021122.45124.97121.22121.41121.41671,900
Mar 26, 2021120.67123.42119.66123.21123.21608,800
Mar 25, 2021115.78120.07114.40119.33119.33647,300
Mar 24, 2021118.44120.67116.16116.50116.50927,400
Mar 23, 2021120.43122.56115.90116.79116.791,107,200
Mar 22, 2021124.20124.48120.23121.67121.671,711,000
Mar 19, 2021126.64127.23123.00124.75124.752,957,600
Mar 18, 2021129.23131.42125.77126.30126.301,398,400
Mar 17, 2021125.25129.66124.59128.40128.401,134,700
Mar 16, 2021126.65128.25124.86125.41125.41759,400
Mar 15, 2021125.93128.00125.20127.98127.981,218,200
Mar 12, 2021122.49125.12121.03124.97124.97720,500
Mar 11, 2021118.99123.16118.85122.27122.27996,400
Mar 10, 2021119.56121.42117.63117.70117.701,077,400
Mar 09, 2021115.15119.58114.80117.93117.931,154,800
Mar 08, 2021117.78120.02113.77114.04114.041,208,200
Mar 05, 2021116.00117.94109.00116.92116.921,192,700
Mar 04, 2021121.31122.52114.63115.04115.041,263,800
Mar 03, 2021120.17123.99119.19122.40122.40832,200
Mar 02, 2021120.37121.52119.30119.84119.84701,100
Mar 01, 2021119.26120.36117.01119.66119.661,273,300
Feb 26, 2021114.27118.07112.65116.60116.601,131,100
Feb 25, 2021117.74119.40113.05113.40113.401,187,500
Feb 24, 2021115.79119.33115.10118.13118.13947,900
Feb 23, 2021116.46116.46111.52115.48115.481,110,200
Feb 22, 2021118.08119.50116.35116.55116.55983,500
Feb 19, 2021118.98119.90118.12119.49119.491,159,900
Feb 18, 2021117.57119.42116.28118.22118.22908,100
Feb 17, 2021121.42122.27117.64119.00119.001,085,700
Feb 16, 2021123.25124.99121.11122.70122.701,115,000
Feb 12, 2021118.84121.44117.40121.31121.311,881,500
Feb 11, 2021122.32122.33114.95117.60117.602,783,300
Feb 10, 2021122.69123.65119.72122.52122.521,955,600
Feb 09, 2021119.95122.24118.77121.66121.66733,000
Feb 08, 2021118.03120.95118.03120.47120.47878,800
Feb 05, 2021119.55119.93115.79117.94117.941,019,900
Feb 04, 2021116.47120.00116.01118.08118.08881,100
Feb 03, 2021117.75118.90115.93116.22116.22763,100
Feb 02, 2021116.51118.73116.06117.41117.41955,900
Feb 01, 2021112.00115.50112.00114.90114.90781,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...