Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xpo Inc (NY: XPO )

112.50 -2.80 (-2.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 113.90 113.90 111.25 112.50 2,059,344 -2.80(-2.43%)
Sep 19, 2024 114.34 117.26 113.97 115.30 1,119,439 +3.81(+3.42%)
Sep 18, 2024 111.46 113.64 109.78 111.49 1,136,384 +0.68(+0.61%)
Sep 17, 2024 110.24 112.25 109.07 110.81 898,295 +1.45(+1.33%)
Sep 16, 2024 109.79 110.78 106.82 109.36 1,017,440 -0.14(-0.13%)
Sep 13, 2024 108.31 109.88 107.23 109.50 1,303,241 +2.16(+2.01%)
Sep 12, 2024 104.05 108.10 104.05 107.34 1,988,416 +4.46(+4.34%)
Sep 11, 2024 100.68 103.39 97.03 102.88 1,640,768 +1.66(+1.64%)
Sep 10, 2024 101.97 103.23 100.38 101.22 1,385,747 -0.67(-0.66%)
Sep 09, 2024 101.70 103.94 101.24 101.89 1,330,068 +0.19(+0.19%)
Sep 06, 2024 102.37 103.51 99.37 101.70 2,104,399 -1.02(-0.99%)
Sep 05, 2024 105.00 106.99 99.36 102.72 3,906,161 -10.94(-9.63%)
Sep 04, 2024 113.29 115.47 112.62 113.66 1,163,582 +0.95(+0.84%)
Sep 03, 2024 113.50 113.76 110.98 112.71 1,323,199 -1.91(-1.67%)
Aug 30, 2024 116.07 116.07 110.95 114.62 1,589,810 -0.48(-0.42%)
Aug 29, 2024 118.61 119.41 114.53 115.10 1,486,990 -2.72(-2.31%)
Aug 28, 2024 118.33 119.87 117.48 117.82 1,009,390 -0.66(-0.56%)
Aug 27, 2024 121.13 121.86 118.25 118.48 866,586 -3.19(-2.62%)
Aug 26, 2024 125.80 126.18 121.56 121.67 629,686 -3.44(-2.75%)
Aug 23, 2024 122.65 126.00 122.47 125.11 767,608 +3.16(+2.59%)
Aug 22, 2024 122.09 123.75 121.28 121.95 503,843 -0.30(-0.25%)
Aug 21, 2024 118.57 122.25 118.08 122.25 1,004,352 +4.51(+3.83%)
Aug 20, 2024 120.45 120.90 117.36 117.74 1,249,727 -2.31(-1.92%)
Aug 19, 2024 121.02 121.98 119.25 120.05 961,581 -1.07(-0.88%)
Aug 16, 2024 123.06 123.33 120.15 121.12 1,238,634 -2.03(-1.65%)
Aug 15, 2024 121.64 125.79 120.94 123.15 1,771,863 +6.34(+5.43%)
Aug 14, 2024 115.23 117.05 113.12 116.81 816,950 +1.88(+1.64%)
Aug 13, 2024 112.72 115.48 111.77 114.93 1,074,498 +2.35(+2.09%)
Aug 12, 2024 113.18 113.45 111.00 112.58 881,172 -0.55(-0.49%)
Aug 09, 2024 114.78 115.27 111.16 113.13 1,444,174 -1.50(-1.31%)
Aug 08, 2024 111.62 115.22 111.31 114.63 1,293,132 +5.02(+4.58%)
Aug 07, 2024 112.84 114.39 109.61 109.61 2,034,611 -1.47(-1.32%)
Aug 06, 2024 107.59 114.15 105.77 111.08 1,407,543 +3.96(+3.70%)
Aug 05, 2024 103.39 110.39 101.04 107.12 2,424,720 -3.81(-3.43%)
Aug 02, 2024 110.00 111.85 102.93 110.93 3,225,641 -4.86(-4.20%)
Aug 01, 2024 117.17 122.77 112.70 115.79 2,510,059 +0.90(+0.78%)
Jul 31, 2024 113.47 117.47 113.02 114.89 1,743,669 +2.46(+2.19%)
Jul 30, 2024 111.48 115.00 111.00 112.43 1,256,756 +1.97(+1.78%)
Jul 29, 2024 110.14 113.65 109.63 110.46 1,744,070 +0.76(+0.69%)
Jul 26, 2024 110.44 114.14 106.33 109.70 2,451,267 -5.20(-4.53%)
Jul 25, 2024 108.92 119.23 108.78 114.90 2,618,961 +4.90(+4.45%)
Jul 24, 2024 111.10 113.25 105.02 110.00 2,475,321 -1.41(-1.27%)
Jul 23, 2024 112.74 114.05 111.24 111.41 1,316,708 -1.91(-1.69%)
Jul 22, 2024 112.98 114.81 109.83 113.32 2,110,654 +0.42(+0.37%)
Jul 19, 2024 111.54 113.00 110.18 112.90 1,087,600 +1.92(+1.73%)
Jul 18, 2024 113.83 115.71 109.68 110.98 2,229,331 -3.14(-2.75%)
Jul 17, 2024 116.93 117.48 113.48 114.12 2,009,666 -4.55(-3.83%)
Jul 16, 2024 113.78 119.60 113.78 118.67 2,382,025 +5.12(+4.51%)
Jul 15, 2024 107.85 114.12 107.42 113.55 2,416,862 +6.40(+5.97%)
Jul 12, 2024 104.78 109.72 103.83 107.15 1,664,351 +2.26(+2.15%)
Jul 11, 2024 103.08 105.93 102.45 104.89 1,170,365 +2.92(+2.86%)
Jul 10, 2024 101.70 102.21 100.41 101.97 835,974 +0.82(+0.81%)
Jul 09, 2024 101.38 103.44 100.68 101.15 1,179,847 -2.76(-2.66%)
Jul 08, 2024 106.72 107.11 102.04 103.91 1,466,661 -2.65(-2.49%)
Jul 05, 2024 106.99 108.22 105.65 106.56 554,727 -0.54(-0.50%)
Jul 03, 2024 106.25 108.45 106.20 107.10 521,452 +0.91(+0.86%)
Jul 02, 2024 105.25 106.35 104.93 106.19 691,958 +0.82(+0.78%)
Jul 01, 2024 106.15 106.41 103.64 105.37 947,181 -0.78(-0.73%)
Jun 28, 2024 105.45 107.10 105.36 106.15 4,472,435 +3.04(+2.95%)
Jun 27, 2024 104.46 105.31 103.09 103.11 1,054,156 -1.94(-1.85%)
Jun 26, 2024 105.98 109.28 103.38 105.05 1,513,309 +0.23(+0.22%)
Jun 25, 2024 105.11 105.84 104.02 104.82 902,697 -0.57(-0.54%)
Jun 24, 2024 105.38 107.57 104.94 105.39 1,752,559 +0.19(+0.18%)
Jun 21, 2024 105.23 105.80 103.31 105.20 1,427,177 +0.13(+0.12%)
Jun 20, 2024 103.30 105.61 102.84 105.07 1,071,136 +1.75(+1.69%)
Jun 18, 2024 104.84 105.25 102.90 103.32 1,392,597 -1.62(-1.54%)
Jun 17, 2024 102.00 105.16 101.34 104.94 844,413 +1.95(+1.89%)
Jun 14, 2024 100.96 103.40 97.10 102.99 2,620,422 +0.01(+0.01%)
Jun 13, 2024 106.38 106.38 101.98 102.98 1,751,611 -3.54(-3.32%)
Jun 12, 2024 108.88 109.32 105.05 106.52 1,593,029 -0.52(-0.49%)
Jun 11, 2024 106.57 108.49 103.31 107.04 1,149,226 -0.08(-0.07%)
Jun 10, 2024 107.53 109.45 106.03 107.12 1,703,339 -2.38(-2.17%)
Jun 07, 2024 106.40 109.61 105.96 109.50 1,687,460 +1.50(+1.39%)
Jun 06, 2024 107.92 108.29 105.18 108.00 1,118,302 -0.50(-0.46%)
Jun 05, 2024 105.00 108.67 104.75 108.50 1,253,997 +5.05(+4.88%)
Jun 04, 2024 107.79 109.74 103.04 103.45 2,096,067 +1.08(+1.05%)
Jun 03, 2024 107.31 107.65 100.75 102.37 2,211,897 -4.61(-4.31%)
May 31, 2024 106.71 107.59 104.33 106.98 1,587,961 +0.61(+0.57%)
May 30, 2024 107.00 108.44 105.99 106.37 834,298 -1.04(-0.97%)
May 29, 2024 106.45 107.67 106.20 107.41 1,092,804 -1.86(-1.70%)
May 28, 2024 108.53 110.27 106.75 109.27 1,401,178 +0.90(+0.83%)
May 24, 2024 107.17 109.15 106.01 108.37 1,269,427 +2.97(+2.82%)
May 23, 2024 106.48 106.50 104.25 105.40 1,100,854 -0.11(-0.10%)
May 22, 2024 107.13 107.83 104.87 105.51 1,405,435 -1.50(-1.40%)
May 21, 2024 110.02 110.02 106.79 107.01 1,408,474 -3.51(-3.18%)
May 20, 2024 110.11 111.27 109.90 110.52 1,045,021 +0.32(+0.29%)
May 17, 2024 112.87 113.38 109.60 110.20 1,169,675 -1.81(-1.62%)
May 16, 2024 113.82 114.29 111.98 112.01 852,411 -2.05(-1.80%)
May 15, 2024 113.48 115.46 113.11 114.06 1,795,832 +1.82(+1.62%)
May 14, 2024 109.55 112.59 108.40 112.24 1,764,374 +2.76(+2.52%)
May 13, 2024 115.75 115.75 109.34 109.48 1,970,840 -4.94(-4.32%)
May 10, 2024 113.80 114.48 112.76 114.42 700,878 +1.42(+1.26%)
May 09, 2024 111.11 114.89 111.11 113.00 1,004,638 +1.04(+0.93%)
May 08, 2024 109.53 113.40 109.22 111.96 1,169,938 +1.63(+1.48%)
May 07, 2024 110.73 112.51 109.92 110.33 1,763,927 -0.40(-0.36%)
May 06, 2024 113.71 114.57 110.10 110.73 1,933,280 -1.83(-1.63%)
May 03, 2024 122.00 122.54 111.96 112.56 4,012,760 +3.64(+3.34%)
May 02, 2024 107.49 110.28 106.23 108.92 2,594,060 +2.54(+2.39%)
May 01, 2024 107.24 110.49 104.83 106.38 2,484,473 -1.08(-1.01%)
Apr 30, 2024 109.02 109.83 106.37 107.46 2,482,627 -3.26(-2.94%)
Apr 29, 2024 110.79 112.80 108.94 110.72 1,726,819 -0.18(-0.16%)
Apr 26, 2024 106.51 112.47 103.71 110.90 4,820,549 -7.35(-6.22%)
Apr 25, 2024 115.82 120.28 115.00 118.25 1,425,463 +0.77(+0.66%)
Apr 24, 2024 120.00 122.67 108.55 117.48 2,715,738 -3.36(-2.78%)
Apr 23, 2024 117.38 121.25 117.03 120.84 973,887 +4.74(+4.08%)
Apr 22, 2024 116.11 117.73 114.66 116.10 853,744 +1.61(+1.41%)
Apr 19, 2024 115.65 117.11 112.55 114.49 1,204,972 -0.88(-0.76%)
Apr 18, 2024 119.91 119.91 114.53 115.37 1,367,916 -3.64(-3.06%)
Apr 17, 2024 118.00 121.14 115.71 119.01 1,928,131 -3.32(-2.71%)
Apr 16, 2024 122.98 123.35 120.08 122.33 1,341,061 -1.04(-0.84%)
Apr 15, 2024 127.37 128.91 122.47 123.37 1,028,564 -2.43(-1.93%)
Apr 12, 2024 125.32 126.07 124.09 125.80 701,148 -1.12(-0.88%)
Apr 11, 2024 125.76 127.15 124.57 126.92 709,401 +1.21(+0.96%)
Apr 10, 2024 124.57 127.12 124.42 125.71 656,202 -1.63(-1.28%)
Apr 09, 2024 128.06 128.53 122.19 127.34 1,143,456 -1.30(-1.01%)
Apr 08, 2024 128.98 130.51 128.15 128.64 885,899 +0.48(+0.37%)
Apr 05, 2024 123.60 128.25 123.60 128.16 1,307,440 +5.79(+4.73%)
Apr 04, 2024 124.37 127.71 121.49 122.37 832,124 -1.34(-1.08%)
Apr 03, 2024 121.39 124.61 121.39 123.71 746,650 +2.54(+2.10%)
Apr 02, 2024 120.00 121.31 117.50 121.17 743,694 -0.68(-0.56%)
Apr 01, 2024 120.72 122.03 120.44 121.85 707,353 -0.18(-0.15%)
Mar 28, 2024 119.83 121.21 121.21 122.03 1,185,726 +1.11(+0.92%)
Mar 27, 2024 123.95 123.95 119.93 120.92 1,229,352 -1.95(-1.59%)
Mar 26, 2024 124.27 124.96 122.63 122.87 746,973 -1.20(-0.97%)
Mar 25, 2024 124.81 125.29 123.38 124.07 630,561 -1.35(-1.08%)
Mar 22, 2024 125.58 126.22 124.11 125.42 830,771 +0.00(+0.00%)
Mar 21, 2024 125.56 127.15 124.20 125.42 1,519,804 +1.06(+0.85%)
Mar 20, 2024 121.12 124.93 120.25 124.36 1,714,516 +3.14(+2.59%)
Mar 19, 2024 121.72 122.39 119.67 121.22 1,230,352 -0.86(-0.70%)
Mar 18, 2024 123.33 124.46 122.00 122.08 939,964 -0.58(-0.47%)
Mar 15, 2024 122.56 124.00 122.11 122.66 1,470,710 -0.77(-0.62%)
Mar 14, 2024 122.66 123.51 121.06 123.43 727,305 +0.68(+0.55%)
Mar 13, 2024 124.50 125.33 122.43 122.75 799,962 -2.19(-1.75%)
Mar 12, 2024 122.42 125.92 121.50 124.94 905,748 +2.97(+2.44%)
Mar 11, 2024 123.81 123.86 119.43 121.97 1,470,212 -0.46(-0.38%)
Mar 08, 2024 128.08 129.43 121.89 122.43 1,132,256 -5.54(-4.33%)
Mar 07, 2024 125.84 128.32 125.53 127.97 1,273,810 +2.66(+2.12%)
Mar 06, 2024 125.00 127.96 124.52 125.31 1,582,516 +1.99(+1.61%)
Mar 05, 2024 120.46 124.74 120.04 123.32 1,480,799 +1.94(+1.60%)
Mar 04, 2024 121.02 125.17 120.94 121.38 1,409,589 +0.78(+0.65%)
Mar 01, 2024 119.50 121.94 118.90 120.60 681,585 +0.28(+0.23%)
Feb 29, 2024 117.87 120.87 117.38 120.32 1,352,956 +2.58(+2.19%)
Feb 28, 2024 118.10 119.07 116.24 117.74 1,138,719 -0.87(-0.73%)
Feb 27, 2024 120.53 121.21 118.61 118.61 982,755 -1.87(-1.55%)
Feb 26, 2024 121.69 122.97 120.45 120.48 1,282,689 -1.41(-1.16%)
Feb 23, 2024 122.20 123.42 121.40 121.89 970,915 -0.19(-0.16%)
Feb 22, 2024 121.38 123.84 121.37 122.08 1,395,871 +2.85(+2.39%)
Feb 21, 2024 118.39 119.63 117.12 119.23 844,424 +0.92(+0.78%)
Feb 20, 2024 119.24 119.41 115.88 118.31 1,564,794 -2.12(-1.76%)
Feb 16, 2024 120.31 121.82 119.63 120.43 1,025,257 -0.61(-0.50%)
Feb 15, 2024 120.32 121.72 118.60 121.04 1,392,213 +0.76(+0.63%)
Feb 14, 2024 117.56 120.65 116.20 120.28 1,820,072 +4.08(+3.51%)
Feb 13, 2024 115.31 116.92 114.02 116.20 2,155,972 -1.43(-1.22%)
Feb 12, 2024 117.93 120.00 115.84 117.63 1,605,523 -3.21(-2.66%)
Feb 09, 2024 118.04 122.10 116.03 120.84 1,930,861 +2.80(+2.37%)
Feb 08, 2024 117.00 120.82 116.47 118.04 2,440,167 +1.50(+1.29%)
Feb 07, 2024 107.88 117.72 107.00 116.54 4,118,909 +18.49(+18.86%)
Feb 06, 2024 96.00 98.89 95.66 98.05 2,488,728 +2.57(+2.69%)
Feb 05, 2024 95.14 96.57 92.54 95.48 2,016,627 +0.14(+0.15%)
Feb 02, 2024 87.81 96.96 85.20 95.34 3,802,300 +7.46(+8.49%)
Feb 01, 2024 85.85 87.95 82.78 87.88 1,398,569 +2.44(+2.86%)
Jan 31, 2024 86.08 89.16 84.54 85.44 1,400,176 -0.65(-0.76%)
Jan 30, 2024 87.09 87.37 86.05 86.09 1,086,336 -1.64(-1.87%)
Jan 29, 2024 86.70 88.06 86.53 87.73 1,013,603 +0.84(+0.97%)
Jan 26, 2024 87.52 87.56 86.00 86.89 772,835 -0.66(-0.75%)
Jan 25, 2024 84.71 87.89 84.35 87.55 1,173,356 +3.53(+4.20%)
Jan 24, 2024 85.95 85.95 83.82 84.02 924,505 -0.84(-0.99%)
Jan 23, 2024 85.87 86.57 84.57 84.86 746,982 -1.19(-1.38%)
Jan 22, 2024 86.21 87.37 85.65 86.05 1,208,944 +1.14(+1.34%)
Jan 19, 2024 83.75 85.00 82.50 84.91 1,024,361 +1.46(+1.75%)
Jan 18, 2024 81.99 84.39 81.19 83.45 1,912,109 +2.22(+2.73%)
Jan 17, 2024 83.37 83.37 80.26 81.23 2,948,465 -4.28(-5.01%)
Jan 16, 2024 86.10 86.85 84.61 85.51 759,041 -0.95(-1.10%)
Jan 12, 2024 85.55 86.98 84.85 86.46 899,255 +1.46(+1.72%)
Jan 11, 2024 84.72 85.32 82.80 85.00 852,412 -0.12(-0.14%)
Jan 10, 2024 83.27 85.17 81.80 85.12 1,039,531 +1.79(+2.15%)
Jan 09, 2024 83.80 86.89 82.72 83.33 1,526,509 -0.09(-0.11%)
Jan 08, 2024 82.28 83.86 81.93 83.42 991,398 +1.15(+1.40%)
Jan 05, 2024 82.07 83.82 81.89 82.27 949,433 +0.21(+0.26%)
Jan 04, 2024 84.43 84.43 81.34 82.06 2,134,680 -0.52(-0.63%)
Jan 03, 2024 84.08 84.34 82.30 82.58 1,038,716 -2.30(-2.71%)
Jan 02, 2024 87.02 87.45 83.81 84.88 993,896 -2.71(-3.09%)
Dec 29, 2023 89.34 89.89 87.40 87.59 1,121,101 -2.44(-2.71%)
Dec 28, 2023 89.87 90.70 89.79 90.03 708,173 +0.11(+0.12%)
Dec 27, 2023 90.00 90.84 89.49 89.92 581,473 -0.20(-0.22%)
Dec 26, 2023 89.68 90.78 89.28 90.12 551,416 +0.61(+0.68%)
Dec 22, 2023 89.50 90.32 88.95 89.51 839,522 +0.17(+0.19%)
Dec 21, 2023 87.99 89.43 87.25 89.34 774,892 +2.65(+3.06%)
Dec 20, 2023 84.61 89.79 84.02 86.69 1,571,631 +0.34(+0.39%)
Dec 19, 2023 85.55 87.00 85.37 86.35 1,067,211 +1.25(+1.47%)
Dec 18, 2023 85.79 87.47 84.85 85.10 853,035 -0.24(-0.28%)
Dec 15, 2023 84.74 87.17 84.74 85.34 2,299,972 +0.51(+0.60%)
Dec 14, 2023 85.18 87.56 84.46 84.83 1,362,527 -0.47(-0.55%)
Dec 13, 2023 84.89 85.66 82.35 85.30 1,328,465 +0.59(+0.70%)
Dec 12, 2023 82.04 84.86 82.00 84.71 1,281,651 +2.56(+3.12%)
Dec 11, 2023 81.34 83.43 80.91 82.15 901,043 +0.10(+0.12%)
Dec 08, 2023 80.51 82.73 79.96 82.05 2,076,131 +1.61(+2.00%)
Dec 07, 2023 81.29 81.86 78.72 80.44 2,981,596 -1.02(-1.25%)
Dec 06, 2023 85.66 85.66 80.36 81.46 2,965,765 -3.49(-4.11%)
Dec 05, 2023 84.05 87.86 82.29 84.95 2,459,249 -3.83(-4.31%)
Dec 04, 2023 89.92 90.71 88.54 88.78 1,355,565 -1.53(-1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.