XPO, Inc. (XPO)
NYSE: XPO · Real-Time Price · USD
153.54
-0.99 (-0.64%)
Dec 3, 2024, 2:04 PM EST - Market open
XPO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 152.50 | 155.79 | 151.65 | 154.53 | 154.53 | 1.39% | 1,515,010 |
| Nov 29, 2024 | 151.00 | 153.40 | 151.00 | 152.41 | 152.41 | 1.46% | 494,446 |
| Nov 27, 2024 | 151.41 | 152.76 | 148.64 | 150.22 | 150.22 | -0.73% | 679,433 |
| Nov 26, 2024 | 150.33 | 151.53 | 148.45 | 151.32 | 151.32 | -0.18% | 1,390,237 |
| Nov 25, 2024 | 150.55 | 153.73 | 149.85 | 151.59 | 151.59 | 1.76% | 1,389,558 |
| Nov 22, 2024 | 150.51 | 151.61 | 148.32 | 148.97 | 148.97 | -0.48% | 983,084 |
| Nov 21, 2024 | 147.21 | 152.23 | 147.21 | 149.69 | 149.69 | 2.16% | 1,097,638 |
| Nov 20, 2024 | 145.33 | 146.81 | 143.08 | 146.53 | 146.53 | 0.52% | 631,949 |
| Nov 19, 2024 | 142.93 | 146.71 | 142.78 | 145.77 | 145.77 | 0.90% | 672,950 |
| Nov 18, 2024 | 145.55 | 147.75 | 144.28 | 144.47 | 144.47 | -0.91% | 1,357,105 |
| Nov 15, 2024 | 147.77 | 148.51 | 144.76 | 145.79 | 145.79 | -2.11% | 1,034,806 |
| Nov 14, 2024 | 150.67 | 150.98 | 148.23 | 148.93 | 148.93 | -0.39% | 909,929 |
| Nov 13, 2024 | 152.53 | 152.83 | 149.49 | 149.51 | 149.51 | -1.34% | 1,065,302 |
| Nov 12, 2024 | 154.48 | 155.26 | 150.85 | 151.54 | 151.54 | -2.35% | 1,166,767 |
| Nov 11, 2024 | 154.25 | 156.85 | 153.10 | 155.18 | 155.18 | 1.94% | 1,383,711 |
| Nov 8, 2024 | 149.75 | 152.58 | 148.76 | 152.23 | 152.23 | 1.10% | 1,449,119 |
| Nov 7, 2024 | 150.98 | 153.05 | 149.47 | 150.58 | 150.58 | -0.75% | 1,363,767 |
| Nov 6, 2024 | 148.58 | 154.98 | 148.58 | 151.72 | 151.72 | 9.78% | 3,280,871 |
| Nov 5, 2024 | 132.11 | 138.80 | 131.73 | 138.20 | 138.20 | 3.52% | 2,147,475 |
| Nov 4, 2024 | 130.15 | 133.69 | 129.83 | 133.50 | 133.50 | 2.54% | 1,436,336 |
| Nov 1, 2024 | 131.81 | 132.04 | 129.85 | 130.19 | 130.19 | -0.26% | 860,079 |
| Oct 31, 2024 | 135.00 | 135.00 | 130.47 | 130.53 | 130.53 | -2.58% | 1,548,175 |
| Oct 30, 2024 | 127.00 | 138.71 | 126.87 | 133.99 | 133.99 | 11.43% | 4,277,437 |
| Oct 29, 2024 | 119.97 | 120.72 | 118.25 | 120.25 | 120.25 | 0.58% | 2,054,254 |
| Oct 28, 2024 | 118.11 | 119.73 | 117.10 | 119.56 | 119.56 | 1.58% | 1,092,533 |
| Oct 25, 2024 | 113.76 | 119.28 | 113.07 | 117.70 | 117.70 | 5.08% | 2,099,896 |
| Oct 24, 2024 | 110.24 | 112.47 | 109.49 | 112.01 | 112.01 | 2.32% | 1,358,195 |
| Oct 23, 2024 | 108.72 | 109.90 | 105.93 | 109.47 | 109.47 | -1.23% | 2,048,129 |
| Oct 22, 2024 | 109.10 | 111.08 | 108.22 | 110.83 | 110.83 | 1.00% | 1,359,318 |
| Oct 21, 2024 | 112.25 | 112.25 | 109.12 | 109.73 | 109.73 | -2.81% | 1,596,437 |
| Oct 18, 2024 | 115.00 | 115.00 | 111.01 | 112.90 | 112.90 | -1.20% | 1,319,392 |
| Oct 17, 2024 | 115.99 | 116.55 | 114.03 | 114.27 | 114.27 | -2.19% | 1,144,117 |
| Oct 16, 2024 | 117.80 | 119.55 | 115.92 | 116.83 | 116.83 | 1.27% | 1,588,279 |
| Oct 15, 2024 | 116.32 | 117.66 | 115.16 | 115.37 | 115.37 | -0.75% | 1,302,942 |
| Oct 14, 2024 | 115.66 | 116.52 | 112.91 | 116.24 | 116.24 | 0.61% | 939,236 |
| Oct 11, 2024 | 112.29 | 115.80 | 112.25 | 115.54 | 115.54 | 3.79% | 1,056,360 |
| Oct 10, 2024 | 108.18 | 112.03 | 107.99 | 111.32 | 111.32 | 2.09% | 1,177,818 |
| Oct 9, 2024 | 108.48 | 110.96 | 108.32 | 109.04 | 109.04 | 1.52% | 2,005,520 |
| Oct 8, 2024 | 105.11 | 107.89 | 104.68 | 107.41 | 107.41 | 1.96% | 901,956 |
| Oct 7, 2024 | 105.26 | 105.74 | 103.94 | 105.35 | 105.35 | -0.86% | 1,091,632 |
| Oct 4, 2024 | 108.82 | 108.90 | 105.02 | 106.26 | 106.26 | 0.29% | 1,267,828 |
| Oct 3, 2024 | 106.54 | 107.16 | 104.79 | 105.95 | 105.95 | -1.40% | 1,737,015 |
| Oct 2, 2024 | 106.16 | 108.08 | 105.63 | 107.45 | 107.45 | 1.02% | 1,504,600 |
| Oct 1, 2024 | 107.17 | 107.59 | 104.66 | 106.37 | 106.37 | -1.06% | 1,960,075 |
| Sep 30, 2024 | 111.09 | 112.19 | 106.29 | 107.51 | 107.51 | -3.60% | 3,369,212 |
| Sep 27, 2024 | 112.03 | 113.55 | 110.14 | 111.53 | 111.53 | 0.22% | 687,971 |
| Sep 26, 2024 | 115.14 | 117.18 | 110.95 | 111.28 | 111.28 | -2.27% | 854,038 |
| Sep 25, 2024 | 115.53 | 115.81 | 113.59 | 113.86 | 113.86 | -1.10% | 1,303,907 |
| Sep 24, 2024 | 114.48 | 115.40 | 114.00 | 115.13 | 115.13 | 1.79% | 1,063,420 |
| Sep 23, 2024 | 113.14 | 114.18 | 111.10 | 113.11 | 113.11 | 0.54% | 1,187,758 |
| Sep 20, 2024 | 113.90 | 113.90 | 111.25 | 112.50 | 112.50 | -2.43% | 2,059,344 |
| Sep 19, 2024 | 114.34 | 117.26 | 113.97 | 115.30 | 115.30 | 3.42% | 1,119,439 |
| Sep 18, 2024 | 111.46 | 113.64 | 109.78 | 111.49 | 111.49 | 0.61% | 1,136,384 |
| Sep 17, 2024 | 110.24 | 112.25 | 109.07 | 110.81 | 110.81 | 1.33% | 898,295 |
| Sep 16, 2024 | 109.79 | 110.78 | 106.82 | 109.36 | 109.36 | -0.13% | 1,017,440 |
| Sep 13, 2024 | 108.31 | 109.88 | 107.23 | 109.50 | 109.50 | 2.01% | 1,303,241 |
| Sep 12, 2024 | 104.05 | 108.10 | 104.05 | 107.34 | 107.34 | 4.34% | 1,988,430 |
| Sep 11, 2024 | 100.68 | 103.39 | 97.03 | 102.88 | 102.88 | 1.64% | 1,640,768 |
| Sep 10, 2024 | 101.97 | 103.23 | 100.38 | 101.22 | 101.22 | -0.66% | 1,385,747 |
| Sep 9, 2024 | 101.70 | 103.94 | 101.24 | 101.89 | 101.89 | 0.19% | 1,330,067 |
| Sep 6, 2024 | 102.37 | 103.51 | 99.37 | 101.70 | 101.70 | -0.99% | 2,104,399 |
| Sep 5, 2024 | 105.00 | 106.99 | 99.37 | 102.72 | 102.72 | -9.63% | 3,906,159 |
| Sep 4, 2024 | 113.29 | 115.47 | 112.62 | 113.66 | 113.66 | 0.84% | 1,158,770 |
| Sep 3, 2024 | 113.50 | 113.76 | 110.98 | 112.71 | 112.71 | -1.67% | 1,323,199 |
| Aug 30, 2024 | 116.07 | 116.07 | 110.95 | 114.62 | 114.62 | -0.42% | 1,589,810 |
| Aug 29, 2024 | 118.61 | 119.41 | 114.53 | 115.10 | 115.10 | -2.31% | 1,486,990 |
| Aug 28, 2024 | 118.33 | 119.87 | 117.49 | 117.82 | 117.82 | -0.56% | 1,008,563 |
| Aug 27, 2024 | 121.13 | 121.86 | 118.25 | 118.48 | 118.48 | -2.62% | 866,585 |
| Aug 26, 2024 | 125.80 | 126.18 | 121.56 | 121.67 | 121.67 | -2.75% | 629,686 |
| Aug 23, 2024 | 122.65 | 126.01 | 122.48 | 125.11 | 125.11 | 2.59% | 767,608 |
| Aug 22, 2024 | 122.09 | 123.75 | 121.29 | 121.95 | 121.95 | -0.25% | 503,843 |
| Aug 21, 2024 | 118.57 | 122.25 | 118.08 | 122.25 | 122.25 | 3.83% | 1,004,352 |
| Aug 20, 2024 | 120.45 | 120.90 | 117.36 | 117.74 | 117.74 | -1.92% | 1,249,727 |
| Aug 19, 2024 | 121.02 | 121.98 | 119.25 | 120.05 | 120.05 | -0.88% | 961,581 |
| Aug 16, 2024 | 123.06 | 123.33 | 120.15 | 121.12 | 121.12 | -1.65% | 1,238,634 |
| Aug 15, 2024 | 121.64 | 125.79 | 120.94 | 123.15 | 123.15 | 5.43% | 1,771,863 |
| Aug 14, 2024 | 115.23 | 117.05 | 113.12 | 116.81 | 116.81 | 1.64% | 816,950 |
| Aug 13, 2024 | 112.72 | 115.48 | 111.77 | 114.93 | 114.93 | 2.09% | 1,074,498 |
| Aug 12, 2024 | 113.18 | 113.45 | 111.00 | 112.58 | 112.58 | -0.49% | 881,172 |
| Aug 9, 2024 | 114.78 | 115.27 | 111.16 | 113.13 | 113.13 | -1.31% | 1,444,174 |
| Aug 8, 2024 | 111.62 | 115.22 | 111.31 | 114.63 | 114.63 | 4.58% | 1,293,132 |
| Aug 7, 2024 | 112.84 | 114.39 | 109.61 | 109.61 | 109.61 | -1.32% | 2,034,680 |
| Aug 6, 2024 | 107.59 | 114.15 | 105.77 | 111.08 | 111.08 | 3.70% | 1,407,543 |
| Aug 5, 2024 | 103.39 | 110.39 | 101.04 | 107.12 | 107.12 | -3.43% | 2,424,720 |
| Aug 2, 2024 | 110.00 | 111.85 | 102.93 | 110.93 | 110.93 | -4.20% | 3,225,637 |
| Aug 1, 2024 | 117.17 | 122.77 | 112.70 | 115.79 | 115.79 | 0.78% | 2,510,059 |
| Jul 31, 2024 | 113.47 | 117.47 | 113.02 | 114.89 | 114.89 | 2.19% | 1,743,679 |
| Jul 30, 2024 | 111.48 | 115.00 | 111.01 | 112.43 | 112.43 | 1.78% | 1,256,756 |
| Jul 29, 2024 | 110.14 | 113.65 | 109.63 | 110.46 | 110.46 | 0.69% | 1,744,070 |
| Jul 26, 2024 | 110.45 | 114.15 | 106.33 | 109.70 | 109.70 | -4.53% | 2,451,267 |
| Jul 25, 2024 | 108.92 | 119.23 | 108.78 | 114.90 | 114.90 | 4.45% | 2,618,961 |
| Jul 24, 2024 | 111.10 | 113.25 | 105.02 | 110.00 | 110.00 | -1.27% | 2,475,321 |
| Jul 23, 2024 | 112.74 | 114.05 | 111.24 | 111.41 | 111.41 | -1.69% | 1,316,708 |
| Jul 22, 2024 | 112.98 | 114.81 | 109.83 | 113.32 | 113.32 | 0.37% | 2,111,412 |
| Jul 19, 2024 | 111.54 | 113.00 | 110.18 | 112.90 | 112.90 | 1.73% | 1,087,600 |
| Jul 18, 2024 | 113.83 | 115.71 | 109.68 | 110.98 | 110.98 | -2.75% | 2,229,331 |
| Jul 17, 2024 | 116.93 | 117.48 | 113.48 | 114.12 | 114.12 | -3.83% | 2,009,969 |
| Jul 16, 2024 | 113.78 | 119.60 | 113.78 | 118.67 | 118.67 | 4.51% | 2,382,137 |
| Jul 15, 2024 | 107.85 | 114.12 | 107.43 | 113.55 | 113.55 | 5.97% | 2,416,882 |
| Jul 12, 2024 | 104.78 | 109.72 | 103.83 | 107.15 | 107.15 | 2.15% | 1,664,351 |