Stock Quote

Xpo Logistics Inc (NY: XPO )

131.20 USD -0.13 (-0.10%)
Streaming Delayed Price Updated: 9:31 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 119.26 120.36 117.01 119.66 1,273,282 +3.06(+2.62%)
Feb 26, 2021 114.27 118.07 112.65 116.60 1,131,200 +3.20(+2.82%)
Feb 25, 2021 117.74 119.40 113.05 113.40 1,187,534 -4.73(-4.00%)
Feb 24, 2021 115.79 119.33 115.10 118.13 947,866 +2.65(+2.29%)
Feb 23, 2021 116.46 116.46 111.52 115.48 1,110,194 -1.07(-0.92%)
Feb 22, 2021 118.08 119.50 116.35 116.55 979,945 -2.94(-2.46%)
Feb 19, 2021 118.98 119.90 118.12 119.49 1,159,900 +1.27(+1.07%)
Feb 18, 2021 117.57 119.42 116.28 118.22 908,126 -0.78(-0.66%)
Feb 17, 2021 121.42 122.27 117.64 119.00 1,086,279 -3.70(-3.02%)
Feb 16, 2021 123.25 124.99 121.11 122.70 1,115,032 +1.39(+1.15%)
Feb 12, 2021 118.84 121.44 117.40 121.31 1,881,400 +3.71(+3.15%)
Feb 11, 2021 122.32 122.33 114.94 117.60 2,782,653 -4.92(-4.02%)
Feb 10, 2021 122.69 123.65 119.72 122.52 1,951,761 +0.86(+0.71%)
Feb 09, 2021 119.95 122.24 118.77 121.66 732,638 +1.19(+0.99%)
Feb 08, 2021 118.03 120.95 118.03 120.47 878,789 +2.53(+2.15%)
Feb 05, 2021 119.55 119.93 115.79 117.94 1,019,900 -0.14(-0.12%)
Feb 04, 2021 116.47 120.00 116.01 118.08 881,062 +1.86(+1.60%)
Feb 03, 2021 117.75 118.90 115.93 116.22 763,079 -1.19(-1.01%)
Feb 02, 2021 116.51 118.73 116.06 117.41 955,944 +2.51(+2.18%)
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.