XPO, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 110.53 | 112.26 | 110.20 | 110.34 | 110.34 | 507 |
| 2024-05-03 | 112.25 | 125.70 | 112.25 | 112.81 | 112.81 | 1,674 |
| 2024-05-02 | 107.49 | 109.25 | 106.67 | 109.25 | 109.25 | 1,305 |
| 2024-05-01 | 106.73 | 107.84 | 104.80 | 107.18 | 107.18 | 802 |
| 2024-04-30 | 108.30 | 110.99 | 106.49 | 107.81 | 107.81 | 300 |
| 2024-04-29 | 110.49 | 112.50 | 109.49 | 110.36 | 110.36 | 1,176 |
| 2024-04-26 | 107.50 | 110.53 | 104.07 | 110.53 | 110.53 | 1,667 |
| 2024-04-25 | 116.31 | 120.07 | 116.23 | 119.93 | 119.93 | 983 |
| 2024-04-24 | 119.54 | 121.81 | 108.60 | 116.07 | 116.07 | 2,752 |
| 2024-04-23 | 117.47 | 120.71 | 116.70 | 120.71 | 120.71 | 21 |
| 2024-04-22 | 115.02 | 116.83 | 115.02 | 116.74 | 116.74 | 282 |
| 2024-04-19 | 116.47 | 116.69 | 113.19 | 114.24 | 114.24 | 267 |
| 2024-04-18 | 119.51 | 119.99 | 114.88 | 115.31 | 115.31 | 173 |
| 2024-04-17 | 117.78 | 120.69 | 115.77 | 116.70 | 116.70 | 885 |
| 2024-04-16 | 122.50 | 123.53 | 120.50 | 121.72 | 121.72 | 258 |
| 2024-04-15 | 127.84 | 128.73 | 124.85 | 124.85 | 124.85 | 796 |
| 2024-04-12 | 125.30 | 126.00 | 124.06 | 124.52 | 124.52 | 214 |
| 2024-04-11 | 126.16 | 126.40 | 124.79 | 126.40 | 126.40 | 69 |
| 2024-04-10 | 124.78 | 126.98 | 124.27 | 125.87 | 125.87 | 156 |
| 2024-04-09 | 129.14 | 129.14 | 122.13 | 125.88 | 125.88 | 734 |
| 2024-04-08 | 129.31 | 130.55 | 128.25 | 129.85 | 129.85 | 1,048 |
| 2024-04-05 | 123.86 | 128.17 | 122.92 | 127.24 | 127.24 | 661 |
| 2024-04-04 | 126.18 | 126.18 | 125.01 | 125.96 | 125.96 | 28 |
| 2024-04-03 | 121.80 | 123.64 | 121.80 | 123.64 | 123.64 | 991 |
| 2024-04-02 | 119.52 | 120.22 | 118.62 | 119.76 | 119.76 | 4 |
| 2024-03-28 | 119.95 | 122.58 | 118.82 | 121.40 | 121.40 | 103 |
| 2024-03-27 | 122.93 | 124.04 | 119.97 | 120.18 | 120.18 | 201 |
| 2024-03-26 | 124.25 | 124.92 | 122.79 | 123.59 | 123.59 | 633 |
| 2024-03-25 | 124.31 | 125.40 | 123.60 | 124.32 | 124.32 | 296 |
| 2024-03-22 | 125.40 | 126.22 | 124.14 | 124.24 | 124.24 | 75 |
| 2024-03-21 | 124.41 | 127.02 | 124.41 | 126.19 | 126.19 | 333 |
| 2024-03-20 | 121.12 | 123.53 | 120.81 | 123.53 | 123.53 | 18 |
| 2024-03-19 | 121.69 | 122.08 | 119.80 | 120.63 | 120.63 | 581 |
| 2024-03-18 | 123.63 | 124.47 | 122.76 | 123.55 | 123.55 | 1,321 |
| 2024-03-15 | 123.45 | 123.98 | 122.24 | 122.69 | 122.69 | 253 |
| 2024-03-14 | 122.28 | 123.51 | 121.33 | 121.33 | 121.33 | 369 |
| 2024-03-13 | 124.81 | 125.50 | 122.85 | 123.22 | 123.22 | 170 |
| 2024-03-12 | 122.42 | 125.75 | 121.96 | 124.93 | 124.93 | 237 |
| 2024-03-11 | 122.87 | 123.92 | 119.45 | 120.44 | 120.44 | 302 |
| 2024-03-08 | 128.72 | 129.64 | 121.99 | 121.99 | 121.99 | 748 |
| 2024-03-07 | 127.09 | 127.95 | 125.74 | 127.95 | 127.95 | 178 |
| 2024-03-06 | 125.21 | 127.82 | 124.95 | 126.62 | 126.62 | 442 |
| 2024-03-05 | 120.67 | 124.48 | 120.00 | 123.97 | 123.97 | 296 |
| 2024-03-04 | 121.23 | 123.92 | 120.88 | 123.92 | 123.92 | 266 |
| 2024-03-01 | 119.22 | 121.48 | 119.22 | 121.43 | 121.43 | 229 |
| 2024-02-29 | 118.85 | 119.30 | 117.53 | 119.30 | 119.30 | 675 |
| 2024-02-28 | 117.62 | 118.29 | 116.61 | 116.63 | 116.63 | 720 |
| 2024-02-27 | 120.53 | 121.21 | 118.73 | 118.81 | 118.81 | 701 |
| 2024-02-26 | 121.12 | 122.86 | 120.80 | 121.24 | 121.24 | 237 |
| 2024-02-23 | 122.66 | 122.66 | 122.59 | 122.59 | 122.59 | 288 |
| 2024-02-22 | 121.66 | 123.17 | 121.51 | 122.50 | 122.50 | 642 |
| 2024-02-21 | 119.08 | 119.26 | 117.26 | 118.60 | 118.60 | 353 |
| 2024-02-20 | 118.75 | 119.33 | 115.93 | 117.55 | 117.55 | 2,457 |
| 2024-02-16 | 120.41 | 121.62 | 119.75 | 120.75 | 120.75 | 1,085 |
| 2024-02-15 | 120.32 | 121.41 | 118.66 | 120.95 | 120.95 | 337 |
| 2024-02-14 | 118.33 | 119.83 | 115.87 | 119.53 | 119.53 | 564 |
| 2024-02-13 | 115.31 | 116.75 | 113.58 | 115.74 | 115.74 | 1,368 |
| 2024-02-12 | 120.64 | 120.64 | 116.80 | 117.07 | 117.07 | 1,688 |
| 2024-02-09 | 117.60 | 121.31 | 115.91 | 121.25 | 121.25 | 2,395 |
| 2024-02-08 | 117.00 | 120.78 | 116.54 | 118.58 | 118.58 | 9,492 |
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.