XPO Logistics Inc (XPO) Historical Stock Data
146.53 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XPO is up 0.53% a day on average. There have been 17 days where XPO Logistics Inc closed green and 13 days where XPO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 145.33 | 146.53 | ↑$1.20 (0.83%) | 143.21 | 146.81 | 631.86K |
| 2024-11-19 | 142.93 | 145.77 | ↑$2.84 (1.99%) | 142.78 | 146.71 | 672.08K |
| 2024-11-18 | 145.55 | 144.47 | ↓$1.08 (-0.74%) | 144.28 | 147.75 | 718.61K |
| 2024-11-15 | 147.77 | 145.79 | ↓$1.98 (-1.34%) | 144.76 | 148.43 | 1.03M |
| 2024-11-14 | 150.67 | 148.93 | ↓$1.74 (-1.15%) | 148.23 | 150.98 | 0.91M |
| 2024-11-13 | 152.53 | 149.51 | ↓$3.02 (-1.98%) | 149.49 | 152.83 | 780.21K |
| 2024-11-12 | 154.48 | 151.54 | ↓$2.94 (-1.90%) | 151.36 | 155.05 | 1.17M |
| 2024-11-11 | 154.25 | 155.18 | ↑$0.93 (0.60%) | 153.10 | 156.85 | 1.38M |
| 2024-11-08 | 149.75 | 152.23 | ↑$2.48 (1.66%) | 148.82 | 152.56 | 1.45M |
| 2024-11-07 | 150.98 | 150.58 | ↓$0.40 (-0.26%) | 149.47 | 153.05 | 1.30M |
| 2024-11-06 | 148.58 | 151.72 | ↑$3.14 (2.11%) | 148.58 | 154.98 | 3.28M |
| 2024-11-05 | 132.11 | 138.20 | ↑$6.09 (4.61%) | 131.73 | 138.80 | 2.15M |
| 2024-11-04 | 130.15 | 133.50 | ↑$3.35 (2.57%) | 129.83 | 133.66 | 1.38M |
| 2024-11-01 | 131.81 | 130.19 | ↓$1.62 (-1.23%) | 129.85 | 132.04 | 859.66K |
| 2024-10-31 | 135.00 | 130.53 | ↓$4.47 (-3.31%) | 130.47 | 135.00 | 1.55M |
| 2024-10-30 | 127.00 | 133.99 | ↑$6.99 (5.50%) | 126.87 | 138.62 | 3.95M |
| 2024-10-29 | 119.97 | 120.25 | ↑$0.28 (0.23%) | 118.26 | 120.72 | 1.81M |
| 2024-10-28 | 118.11 | 119.56 | ↑$1.45 (1.23%) | 117.10 | 119.72 | 1.09M |
| 2024-10-25 | 113.76 | 117.70 | ↑$3.94 (3.46%) | 113.07 | 119.28 | 2.10M |
| 2024-10-24 | 110.24 | 112.01 | ↑$1.77 (1.61%) | 109.49 | 112.47 | 1.36M |
| 2024-10-23 | 108.72 | 109.47 | ↑$0.75 (0.69%) | 105.95 | 109.90 | 1.93M |
| 2024-10-22 | 109.10 | 110.83 | ↑$1.73 (1.59%) | 108.47 | 111.07 | 1.34M |
| 2024-10-21 | 112.25 | 109.73 | ↓$2.52 (-2.24%) | 109.12 | 112.25 | 1.60M |
| 2024-10-18 | 115.00 | 112.90 | ↓$2.10 (-1.83%) | 111.01 | 115.00 | 1.32M |
| 2024-10-17 | 115.99 | 114.27 | ↓$1.72 (-1.48%) | 114.06 | 116.55 | 1.14M |
| 2024-10-16 | 117.80 | 116.83 | ↓$0.97 (-0.82%) | 115.92 | 119.55 | 1.58M |
| 2024-10-15 | 116.32 | 115.37 | ↓$0.95 (-0.82%) | 115.16 | 117.66 | 1.30M |
| 2024-10-14 | 115.66 | 116.24 | ↑$0.58 (0.50%) | 112.91 | 116.52 | 0.93M |
| 2024-10-11 | 112.29 | 115.54 | ↑$3.25 (2.89%) | 112.25 | 115.80 | 1.06M |
| 2024-10-10 | 108.18 | 111.32 | ↑$3.14 (2.90%) | 107.99 | 112.03 | 1.18M |
Create an account or log in to view more rows.
$XPO this sell-off is meh.
$XPO holdddd it tight yall
$XPO not good
$XPO weak
$XPO great sale!!!! Buy buy buy
$XPO Spike it!
$XPO Just buy and hold
$XPO HOLDING LONG AND STRONG!!!
$XPO HODL
$XPO omg this is bullshit