Skip to main content

XPO, Inc. Common Stock (NY:XPO)

110.21 +6.27 (+6.03%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 01, 2025 106.00 107.80 103.71 103.94 2,773,456 -2.18(-2.05%)
Apr 30, 2025 104.00 106.79 100.10 106.12 4,182,888 +8.69(+8.92%)
Apr 29, 2025 96.58 98.12 95.23 97.43 3,122,980 -0.10(-0.10%)
Apr 28, 2025 96.50 98.62 94.31 97.53 2,949,523 +1.11(+1.15%)
Apr 25, 2025 97.84 98.00 93.82 96.42 3,939,867 -7.30(-7.04%)
Apr 24, 2025 98.94 104.20 97.98 103.72 1,531,656 +3.76(+3.76%)
Apr 23, 2025 101.81 106.40 99.75 99.96 2,275,252 +3.54(+3.67%)
Apr 22, 2025 95.07 96.42 93.48 96.42 1,331,345 +2.57(+2.74%)
Apr 21, 2025 94.94 96.02 91.66 93.85 1,290,542 -2.89(-2.99%)
Apr 17, 2025 93.83 97.27 93.05 96.74 1,028,658 +3.25(+3.48%)
Apr 16, 2025 94.03 95.50 92.15 93.49 1,507,248 -2.29(-2.39%)
Apr 15, 2025 97.25 97.94 94.62 95.78 1,204,083 -1.68(-1.72%)
Apr 14, 2025 96.07 97.96 94.11 97.46 1,710,735 +3.68(+3.92%)
Apr 11, 2025 96.37 96.37 88.50 93.78 2,098,779 -3.51(-3.61%)
Apr 10, 2025 100.93 101.61 93.19 97.29 2,592,330 -8.27(-7.83%)
Apr 09, 2025 90.68 110.19 87.24 105.56 5,503,105 +14.10(+15.42%)
Apr 08, 2025 96.22 97.77 89.17 91.46 2,274,924 -0.59(-0.64%)
Apr 07, 2025 87.96 98.53 86.45 92.05 2,335,171 +0.50(+0.55%)
Apr 04, 2025 91.04 92.78 85.06 91.55 3,823,558 -4.46(-4.65%)
Apr 03, 2025 104.83 106.71 95.59 96.01 2,918,329 -15.30(-13.75%)
Apr 02, 2025 106.88 112.24 106.40 111.31 965,560 +2.13(+1.95%)
Apr 01, 2025 107.00 111.03 105.84 109.18 1,260,812 +1.60(+1.49%)
Mar 31, 2025 104.67 107.97 103.59 107.58 1,637,198 +0.49(+0.46%)
Mar 28, 2025 110.43 112.70 106.75 107.09 1,722,581 -6.12(-5.41%)
Mar 27, 2025 111.33 114.88 110.77 113.21 2,338,738 +2.34(+2.11%)
Mar 26, 2025 110.70 111.98 109.82 110.87 1,298,712 -0.15(-0.14%)
Mar 25, 2025 112.50 114.05 110.01 111.02 1,901,535 -1.48(-1.32%)
Mar 24, 2025 110.17 112.69 109.69 112.50 1,078,968 +3.89(+3.58%)
Mar 21, 2025 106.00 108.80 104.78 108.61 2,895,180 +0.65(+0.60%)
Mar 20, 2025 109.67 112.02 107.36 107.96 1,303,730 -3.56(-3.19%)
Mar 19, 2025 109.58 112.38 108.70 111.52 1,985,296 +2.42(+2.22%)
Mar 18, 2025 111.00 111.00 108.03 109.10 1,162,106 -2.16(-1.94%)
Mar 17, 2025 107.96 112.00 106.24 111.26 1,604,851 +4.02(+3.75%)
Mar 14, 2025 107.66 108.26 105.86 107.24 1,190,185 +1.12(+1.06%)
Mar 13, 2025 110.00 110.96 105.09 106.12 1,541,688 -2.92(-2.68%)
Mar 12, 2025 109.40 111.04 106.91 109.04 1,810,709 +1.88(+1.75%)
Mar 11, 2025 106.06 108.92 104.86 107.16 2,250,433 +0.90(+0.85%)
Mar 10, 2025 106.25 107.41 103.31 106.26 1,934,642 -2.09(-1.93%)
Mar 07, 2025 110.98 111.39 105.87 108.35 2,345,671 -2.71(-2.44%)
Mar 06, 2025 112.65 115.09 110.44 111.06 1,483,699 -1.67(-1.48%)
Mar 05, 2025 116.68 118.42 111.33 112.73 2,408,269 -4.07(-3.48%)
Mar 04, 2025 116.95 119.68 112.99 116.80 1,840,825 -2.81(-2.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.