XPO, Inc. (XPO)
NYSE: XPO · Real-Time Price · USD
111.28
-2.58 (-2.27%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 115.14 | 117.18 | 110.95 | 111.28 | 111.28 | -2.27% | 846,760 |
| 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 |
| Jul 11, 2024 | 103.08 | 105.93 | 102.46 | 104.89 | 104.89 | 2.86% | 1,170,365 |
| Jul 10, 2024 | 101.70 | 102.21 | 100.41 | 101.97 | 101.97 | 0.81% | 835,979 |
| Jul 9, 2024 | 101.38 | 103.44 | 100.68 | 101.15 | 101.15 | -2.66% | 1,179,847 |
| Jul 8, 2024 | 106.72 | 107.11 | 102.04 | 103.91 | 103.91 | -2.49% | 1,466,660 |
| Jul 5, 2024 | 106.99 | 108.22 | 105.65 | 106.56 | 106.56 | -0.50% | 554,727 |
| Jul 3, 2024 | 106.25 | 108.45 | 106.20 | 107.10 | 107.10 | 0.86% | 521,452 |
| Jul 2, 2024 | 105.25 | 106.35 | 104.93 | 106.19 | 106.19 | 0.78% | 691,958 |
| Jul 1, 2024 | 106.15 | 106.41 | 103.64 | 105.37 | 105.37 | -0.73% | 947,184 |
| Jun 28, 2024 | 105.45 | 107.10 | 105.36 | 106.15 | 106.15 | 2.95% | 4,472,434 |
| Jun 27, 2024 | 104.46 | 105.31 | 103.09 | 103.11 | 103.11 | -1.85% | 1,054,156 |
| Jun 26, 2024 | 105.98 | 109.28 | 103.38 | 105.05 | 105.05 | 0.22% | 1,513,310 |
| Jun 25, 2024 | 105.11 | 105.84 | 104.02 | 104.82 | 104.82 | -0.54% | 902,842 |
| Jun 24, 2024 | 105.38 | 107.57 | 104.94 | 105.39 | 105.39 | 0.18% | 1,752,559 |
| Jun 21, 2024 | 105.23 | 105.80 | 103.31 | 105.20 | 105.20 | 0.12% | 1,427,177 |
| Jun 20, 2024 | 103.30 | 105.61 | 102.84 | 105.07 | 105.07 | 1.69% | 1,071,136 |
| Jun 18, 2024 | 104.84 | 105.25 | 102.90 | 103.32 | 103.32 | -1.54% | 1,392,597 |
| Jun 17, 2024 | 102.00 | 105.16 | 101.34 | 104.94 | 104.94 | 1.89% | 844,413 |
| Jun 14, 2024 | 100.96 | 103.40 | 97.10 | 102.99 | 102.99 | 0.01% | 2,620,422 |
| Jun 13, 2024 | 106.38 | 106.38 | 101.98 | 102.98 | 102.98 | -3.32% | 1,751,611 |
| Jun 12, 2024 | 108.88 | 109.32 | 105.05 | 106.52 | 106.52 | -0.49% | 1,593,029 |
| Jun 11, 2024 | 106.57 | 108.49 | 103.31 | 107.04 | 107.04 | -0.07% | 1,149,227 |
| Jun 10, 2024 | 107.53 | 109.45 | 106.03 | 107.12 | 107.12 | -2.17% | 1,703,339 |
| Jun 7, 2024 | 106.40 | 109.61 | 105.96 | 109.50 | 109.50 | 1.39% | 1,687,460 |
| Jun 6, 2024 | 107.92 | 108.29 | 105.18 | 108.00 | 108.00 | -0.46% | 1,118,303 |
| Jun 5, 2024 | 105.00 | 108.68 | 104.75 | 108.50 | 108.50 | 4.88% | 1,253,997 |
| Jun 4, 2024 | 107.79 | 109.74 | 103.04 | 103.45 | 103.45 | 1.05% | 2,096,127 |
| Jun 3, 2024 | 107.31 | 107.65 | 100.75 | 102.37 | 102.37 | -4.31% | 2,211,923 |
| May 31, 2024 | 106.71 | 107.59 | 104.33 | 106.98 | 106.98 | 0.57% | 1,587,961 |
| May 30, 2024 | 107.00 | 108.44 | 105.99 | 106.37 | 106.37 | -0.97% | 834,313 |
| May 29, 2024 | 106.45 | 107.67 | 106.21 | 107.41 | 107.41 | -1.70% | 1,092,829 |
| May 28, 2024 | 108.53 | 110.27 | 106.75 | 109.27 | 109.27 | 0.83% | 1,401,283 |
| May 24, 2024 | 107.17 | 109.15 | 106.01 | 108.37 | 108.37 | 2.82% | 1,269,426 |
| May 23, 2024 | 106.48 | 106.50 | 104.26 | 105.40 | 105.40 | -0.10% | 1,101,454 |
| May 22, 2024 | 107.13 | 107.83 | 104.87 | 105.51 | 105.51 | -1.40% | 1,405,445 |
| May 21, 2024 | 110.02 | 110.02 | 106.79 | 107.01 | 107.01 | -3.18% | 1,408,500 |
| May 20, 2024 | 110.11 | 111.27 | 109.90 | 110.52 | 110.52 | 0.29% | 1,045,021 |
| May 17, 2024 | 112.87 | 113.38 | 109.60 | 110.20 | 110.20 | -1.62% | 1,169,675 |
| May 16, 2024 | 113.82 | 114.29 | 111.98 | 112.01 | 112.01 | -1.80% | 852,411 |
| May 15, 2024 | 113.48 | 115.46 | 113.11 | 114.06 | 114.06 | 1.62% | 1,795,832 |
| May 14, 2024 | 109.55 | 112.59 | 108.40 | 112.24 | 112.24 | 2.52% | 1,764,374 |
| May 13, 2024 | 115.75 | 115.75 | 109.34 | 109.48 | 109.48 | -4.32% | 1,970,840 |
| May 10, 2024 | 113.80 | 114.48 | 112.76 | 114.42 | 114.42 | 1.26% | 700,878 |
| May 9, 2024 | 111.11 | 114.89 | 111.11 | 113.00 | 113.00 | 0.93% | 1,004,680 |
| May 8, 2024 | 109.53 | 113.40 | 109.23 | 111.96 | 111.96 | 1.48% | 1,170,038 |
| May 7, 2024 | 110.73 | 112.51 | 109.92 | 110.33 | 110.33 | -0.36% | 1,764,032 |
| May 6, 2024 | 113.72 | 114.57 | 110.10 | 110.73 | 110.73 | -1.63% | 1,933,281 |