XPO, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 103.79 | 108.79 | 100.92 | 107.88 | 107.88 | 1,122 |
| 2024-08-02 | 107.52 | 111.48 | 103.03 | 105.61 | 105.61 | 670 |
| 2024-08-01 | 117.03 | 121.44 | 113.07 | 115.29 | 115.29 | 1,507 |
| 2024-07-31 | 114.43 | 116.20 | 113.10 | 114.85 | 114.85 | 256 |
| 2024-07-30 | 111.80 | 114.97 | 111.73 | 111.73 | 111.73 | 491 |
| 2024-07-29 | 110.14 | 113.19 | 110.09 | 110.11 | 110.11 | 201 |
| 2024-07-26 | 110.46 | 113.18 | 106.29 | 110.74 | 110.74 | 899 |
| 2024-07-25 | 110.09 | 118.68 | 110.09 | 117.42 | 117.42 | 814 |
| 2024-07-24 | 111.01 | 112.62 | 110.50 | 112.62 | 112.62 | 119 |
| 2024-07-23 | 112.85 | 113.15 | 112.85 | 113.15 | 113.15 | 22 |
| 2024-07-22 | 113.46 | 114.45 | 110.77 | 111.84 | 111.84 | 130 |
| 2024-07-19 | 111.93 | 112.49 | 110.67 | 112.48 | 112.48 | 28 |
| 2024-07-18 | 113.83 | 115.18 | 109.71 | 110.79 | 110.79 | 62 |
| 2024-07-17 | 116.93 | 117.49 | 114.45 | 115.10 | 115.10 | 1,081 |
| 2024-07-16 | 114.11 | 118.37 | 113.56 | 118.10 | 118.10 | 1,542 |
| 2024-07-15 | 109.65 | 113.79 | 108.03 | 112.57 | 112.57 | 174 |
| 2024-07-12 | 104.48 | 109.73 | 104.48 | 107.88 | 107.88 | 539 |
| 2024-07-11 | 103.24 | 105.60 | 102.05 | 105.25 | 105.25 | 930 |
| 2024-07-10 | 100.69 | 102.83 | 100.51 | 100.82 | 100.82 | 380 |
| 2024-07-09 | 102.17 | 103.81 | 101.23 | 102.07 | 102.07 | 1,043 |
| 2024-07-08 | 106.72 | 107.24 | 102.09 | 103.61 | 103.61 | 1,100 |
| 2024-07-05 | 108.33 | 108.94 | 105.78 | 106.66 | 106.66 | 215 |
| 2024-07-03 | 106.81 | 107.23 | 106.81 | 106.87 | 106.87 | 193 |
| 2024-07-02 | 104.59 | 105.83 | 104.59 | 105.83 | 105.83 | 14 |
| 2024-07-01 | 106.15 | 106.68 | 104.05 | 104.20 | 104.20 | 331 |
| 2024-06-28 | 105.53 | 106.87 | 104.91 | 106.02 | 106.02 | 602 |
| 2024-06-27 | 104.46 | 105.16 | 103.50 | 103.50 | 103.50 | 49 |
| 2024-06-26 | 106.05 | 108.99 | 104.83 | 104.83 | 104.83 | 44 |
| 2024-06-25 | 105.94 | 105.94 | 105.14 | 105.76 | 105.76 | 16 |
| 2024-06-24 | 106.12 | 106.80 | 104.94 | 106.17 | 106.17 | 27 |
| 2024-06-21 | 104.31 | 105.48 | 104.31 | 104.31 | 104.31 | 31 |
| 2024-06-20 | 103.18 | 105.52 | 103.18 | 104.89 | 104.89 | 292 |
| 2024-06-17 | 102.49 | 102.49 | 102.49 | 102.49 | 102.49 | 17 |
| 2024-06-14 | 99.520 | 101.97 | 98.047 | 101.97 | 101.97 | 707 |
| 2024-06-13 | 104.50 | 104.50 | 102.42 | 102.42 | 102.42 | 574 |
| 2024-06-12 | 108.09 | 109.28 | 106.03 | 106.03 | 106.03 | 33 |
| 2024-06-11 | 106.02 | 108.20 | 103.51 | 106.93 | 106.93 | 48 |
| 2024-06-10 | 111.06 | 111.06 | 105.81 | 109.01 | 109.01 | 22 |
| 2024-06-07 | 106.40 | 108.65 | 105.96 | 108.65 | 108.65 | 30 |
| 2024-06-06 | 107.30 | 108.48 | 106.06 | 106.10 | 106.10 | 11 |
| 2024-06-05 | 105.54 | 108.10 | 105.54 | 107.61 | 107.61 | 33 |
| 2024-06-04 | 107.28 | 109.74 | 103.87 | 104.20 | 104.20 | 89 |
| 2024-06-03 | 106.86 | 107.72 | 100.75 | 101.98 | 101.98 | 1,019 |
| 2024-05-31 | 107.00 | 107.00 | 104.50 | 105.27 | 105.27 | 151 |
| 2024-05-30 | 106.11 | 107.91 | 106.11 | 107.27 | 107.27 | 8 |
| 2024-05-29 | 108.15 | 108.15 | 106.38 | 107.42 | 107.42 | 110 |
| 2024-05-28 | 109.01 | 110.01 | 107.30 | 110.01 | 110.01 | 68 |
| 2024-05-24 | 107.00 | 108.55 | 106.19 | 107.86 | 107.86 | 755 |
| 2024-05-23 | 106.73 | 106.73 | 104.71 | 105.31 | 105.31 | 201 |
| 2024-05-22 | 107.13 | 107.13 | 105.67 | 106.77 | 106.77 | 383 |
| 2024-05-21 | 108.99 | 108.99 | 107.23 | 107.59 | 107.59 | 496 |
| 2024-05-20 | 110.11 | 111.29 | 109.79 | 110.56 | 110.56 | 335 |
| 2024-05-17 | 112.43 | 113.99 | 111.59 | 111.59 | 111.59 | 12 |
| 2024-05-16 | 113.82 | 114.44 | 112.47 | 112.56 | 112.56 | 494 |
| 2024-05-15 | 113.53 | 115.35 | 112.52 | 114.76 | 114.76 | 540 |
| 2024-05-14 | 109.55 | 110.98 | 108.13 | 110.98 | 110.98 | 52 |
| 2024-05-13 | 114.07 | 116.17 | 110.51 | 110.51 | 110.51 | 464 |
| 2024-05-10 | 113.78 | 114.27 | 112.85 | 113.22 | 113.22 | 461 |
| 2024-05-09 | 111.11 | 114.80 | 110.14 | 113.48 | 113.48 | 14 |
| 2024-05-08 | 108.33 | 113.26 | 108.33 | 111.60 | 111.60 | 866 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.