XPO - XPO Logistics, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202094.3795.8392.8294.6494.641,649,900
Jan 16, 202096.2096.2091.2095.3595.357,477,200
Jan 15, 202081.5483.4881.0782.8282.821,204,000
Jan 14, 202080.1681.9779.5681.5881.581,410,400
Jan 13, 202078.2679.7478.1279.4879.48704,500
Jan 10, 202078.7778.8577.5078.0678.06575,500
Jan 09, 202078.9079.4078.5078.7278.72510,000
Jan 08, 202077.4378.7677.4378.1778.17711,600
Jan 07, 202076.8678.7676.7177.5177.51610,600
Jan 06, 202076.9877.2075.4076.9376.93937,000
Jan 03, 202079.3079.5877.9278.2478.24857,100
Jan 02, 202080.3881.2479.4580.4680.46531,200
Dec 31, 201978.8780.0378.8779.7079.70474,600
Dec 30, 201980.5780.5779.0779.2179.21342,600
Dec 27, 201980.0081.1079.0880.3080.30570,900
Dec 26, 201979.4079.8878.7079.7879.78386,300
Dec 24, 201978.2079.3578.2078.8678.86239,000
Dec 23, 201979.1379.5777.8778.1378.13564,300
Dec 20, 201978.6180.1076.6278.6278.621,706,700
Dec 19, 201979.4679.6877.9378.2178.21967,100
Dec 18, 201981.2081.3579.0479.6679.661,088,400
Dec 17, 201982.5383.2581.6681.8981.89575,000
Dec 16, 201983.5384.0782.5182.5382.53567,300
Dec 13, 201983.3484.6683.0483.3183.31438,200
Dec 12, 201981.7684.0781.3083.4883.48475,800
Dec 11, 201981.0982.1481.0981.7681.76351,500
Dec 10, 201982.2182.4380.1781.0081.00493,500
Dec 09, 201981.7882.8381.6982.5582.55397,500
Dec 06, 201981.8982.8581.7082.1982.19510,400
Dec 05, 201981.1881.7580.8081.2781.27601,000
Dec 04, 201980.6381.7780.3180.3980.39469,600
Dec 03, 201979.7080.2578.3779.9879.98640,800
Dec 02, 201982.9583.5381.2381.2781.27515,000
Nov 29, 201984.1184.4782.5182.6982.69232,500
Nov 27, 201984.6785.0083.8484.2784.27388,300
Nov 26, 201984.0784.8383.1184.0884.08600,200
Nov 25, 201983.9185.1083.3084.3484.34546,200
Nov 22, 201982.4183.3882.0783.3083.30359,500
Nov 21, 201982.0383.1881.5582.0282.02478,300
Nov 20, 201983.1283.7681.8082.2582.25924,100
Nov 19, 201984.8885.2082.9183.5283.52694,100
Nov 18, 201983.0884.6982.3484.5184.511,315,300
Nov 15, 201985.1085.5983.4883.6483.641,304,400
Nov 14, 201983.5184.5183.5184.3484.341,173,900
Nov 13, 201984.7585.2283.4583.6983.69708,700
Nov 12, 201985.0486.4284.7185.6785.671,086,800
Nov 11, 201983.8384.9383.6584.1984.19549,300
Nov 08, 201984.6786.4384.4184.6484.64574,200
Nov 07, 201984.2786.4784.1884.6984.69832,000
Nov 06, 201983.4184.5583.0183.4683.46643,000
Nov 05, 201982.5083.8882.3883.6783.67867,300
Nov 04, 201980.3782.5780.1782.1682.16913,300
Nov 01, 201977.3779.3977.0279.3779.37659,900
Oct 31, 201978.8678.8675.5176.4076.40738,900
Oct 30, 201980.7980.8078.3179.1779.171,021,900
Oct 29, 201980.9481.7278.2081.3781.371,705,800
Oct 28, 201980.1481.1979.8680.4080.401,591,700
Oct 25, 201977.6480.2577.6479.7279.72971,000
Oct 24, 201978.3178.7376.6878.1878.18536,300
Oct 23, 201977.3578.6977.0178.2078.20756,600
Oct 22, 201977.5678.4376.8477.4277.421,195,800
Oct 21, 201977.4478.7477.2277.3777.37627,700
Oct 18, 201976.9676.9875.1776.7476.74821,600
Oct 17, 201977.3478.1476.7676.9776.97805,800
Oct 16, 201976.0077.7176.0076.9576.95783,900
Oct 15, 201974.8976.9574.3575.8575.85905,000
Oct 14, 201973.9875.2773.1274.6874.68537,800
Oct 11, 201972.4674.4271.6174.0474.041,032,000
Oct 10, 201969.3471.4269.3471.0471.04578,100
Oct 09, 201969.3369.6768.7969.4069.40332,800
Oct 08, 201969.4169.4168.1868.5968.59547,000
Oct 07, 201969.5270.3868.6269.6969.69554,900
Oct 04, 201969.1270.1867.9970.0870.08680,100
Oct 03, 201968.5568.6966.5068.6468.64882,000
Oct 02, 201969.1969.3368.0969.0469.04731,900
Oct 01, 201972.2373.3869.5370.0570.051,104,800
Sep 30, 201970.6571.7369.8371.5771.57603,300
Sep 27, 201970.7071.1569.7670.5470.54693,700
Sep 26, 201971.8371.9170.2470.7670.76713,200
Sep 25, 201970.7172.8270.6072.0372.03801,900
Sep 24, 201971.3872.3070.3770.7670.76791,100
Sep 23, 201971.7972.7170.8971.2571.25773,700
Sep 20, 201973.5574.6971.4971.8771.871,200,700
Sep 19, 201973.7874.0272.5873.0673.06586,700
Sep 18, 201972.2873.6570.5373.6173.61775,600
Sep 17, 201974.1174.2272.5473.9173.91935,400
Sep 16, 201973.8675.2373.3474.5674.56804,400
Sep 13, 201975.9776.5574.3074.7474.74830,200
Sep 12, 201975.3576.3373.1974.9274.92776,600
Sep 11, 201975.9076.4074.8475.2275.22955,800
Sep 10, 201974.7575.5374.0775.4275.421,214,900
Sep 09, 201972.4474.9172.3074.7574.751,315,300
Sep 06, 201972.2072.8671.4072.1972.191,493,200
Sep 05, 201970.0072.6869.9171.8371.831,114,300
Sep 04, 201968.7670.3267.8768.4668.461,040,200
Sep 03, 201970.0370.8567.1367.3167.311,002,200
Aug 30, 201970.5372.3370.3470.8670.861,154,900
Aug 29, 201968.6870.4068.6869.8469.84951,900
Aug 28, 201966.0567.9164.7367.6267.62701,200
Aug 27, 201968.4668.4665.4466.2666.261,140,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...