Xpo Logistics Inc (NY: XPO )

144.34 USD -3.77 (-2.55%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 145.42 148.33 143.32 148.11 923,333 -0.07(-0.05%)
May 10, 2021 147.60 149.89 146.00 148.18 1,152,509 +1.18(+0.80%)
May 07, 2021 144.68 147.59 143.16 147.00 793,664 +2.65(+1.84%)
May 06, 2021 144.82 144.93 141.51 144.35 645,694 -0.15(-0.10%)
May 05, 2021 144.99 145.95 142.69 144.50 951,244 +2.98(+2.11%)
May 04, 2021 136.00 141.83 133.14 141.52 1,742,824 +0.52(+0.37%)
May 03, 2021 140.79 142.70 139.63 141.00 1,316,267 +1.88(+1.35%)
Apr 30, 2021 139.59 141.21 137.28 139.12 1,381,500 -0.73(-0.52%)
Apr 29, 2021 138.00 139.87 137.04 139.85 682,766 +3.30(+2.42%)
Apr 28, 2021 136.74 137.49 135.50 136.55 523,776 -0.31(-0.23%)
Apr 27, 2021 135.51 138.71 135.41 136.86 979,556 +2.90(+2.16%)
Apr 26, 2021 138.88 139.10 133.26 133.96 1,259,416 -2.91(-2.13%)
Apr 23, 2021 135.92 138.12 135.67 136.87 934,000 +2.31(+1.72%)
Apr 22, 2021 133.58 137.50 133.58 134.56 682,367 +0.99(+0.74%)
Apr 21, 2021 134.79 136.32 133.38 133.57 795,934 -1.26(-0.93%)
Apr 20, 2021 135.38 136.95 133.38 134.83 599,001 -0.58(-0.43%)
Apr 19, 2021 136.50 137.24 133.71 135.41 867,760 -1.71(-1.25%)
Apr 16, 2021 137.04 138.27 136.19 137.12 1,327,400 +1.12(+0.82%)
Apr 15, 2021 138.23 138.32 135.39 136.00 1,262,696 +1.63(+1.21%)
Apr 14, 2021 134.41 137.00 134.06 134.37 739,806 +0.04(+0.03%)
Apr 13, 2021 135.14 135.89 132.29 134.33 579,789 -0.42(-0.31%)
Apr 12, 2021 131.33 135.06 130.48 134.75 885,022 +3.42(+2.60%)
Apr 09, 2021 128.55 131.39 127.62 131.33 740,800 +3.00(+2.34%)
Apr 08, 2021 127.00 128.85 124.43 128.33 1,210,096 +1.62(+1.28%)
Apr 07, 2021 125.59 127.00 124.83 126.71 615,721 +1.21(+0.96%)
Apr 06, 2021 126.00 128.50 125.09 125.50 732,385 -1.13(-0.89%)
Apr 05, 2021 129.84 130.55 126.24 126.63 716,026 -0.85(-0.67%)
Apr 01, 2021 123.28 127.78 123.01 127.48 702,700 +4.18(+3.39%)
Mar 31, 2021 123.87 125.87 122.21 123.30 594,638 -0.76(-0.61%)
Mar 30, 2021 121.65 124.86 121.17 124.06 605,614 +2.65(+2.18%)
Mar 29, 2021 122.45 124.97 121.22 121.41 671,933 -1.80(-1.46%)
Mar 26, 2021 120.67 123.42 119.66 123.21 608,800 +3.88(+3.25%)
Mar 25, 2021 115.78 120.07 114.40 119.33 647,297 +2.83(+2.43%)
Mar 24, 2021 118.44 120.67 116.16 116.50 927,625 -0.29(-0.25%)
Mar 23, 2021 120.43 122.56 115.90 116.79 1,107,213 -4.88(-4.01%)
Mar 22, 2021 124.20 124.48 120.23 121.67 1,710,958 -3.08(-2.47%)
Mar 19, 2021 126.64 127.23 123.00 124.75 2,957,500 -1.55(-1.23%)
Mar 18, 2021 129.23 131.42 125.77 126.30 1,398,380 -2.10(-1.64%)
Mar 17, 2021 125.25 129.66 124.59 128.40 1,134,742 +2.99(+2.38%)
Mar 16, 2021 126.65 128.25 124.86 125.41 759,408 -2.57(-2.01%)
Mar 15, 2021 125.93 128.00 125.20 127.98 1,219,946 +3.01(+2.41%)
Mar 12, 2021 122.49 125.12 121.03 124.97 720,700 +2.70(+2.21%)
Mar 11, 2021 118.99 123.16 118.85 122.27 995,064 +4.57(+3.88%)
Mar 10, 2021 118.89 121.42 117.63 117.70 1,077,380 -0.23(-0.20%)
Mar 09, 2021 115.15 119.58 114.80 117.93 1,154,791 +3.89(+3.41%)
Mar 08, 2021 117.78 120.02 113.77 114.04 1,208,235 -2.88(-2.46%)
Mar 05, 2021 116.00 117.94 109.00 116.92 1,192,600 +1.88(+1.63%)
Mar 04, 2021 121.31 122.52 114.63 115.04 1,263,781 -7.36(-6.01%)
Mar 03, 2021 120.17 123.99 119.19 122.40 832,158 +2.56(+2.14%)
Mar 02, 2021 120.37 121.51 119.30 119.84 701,058 +0.18(+0.15%)
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.