XPO, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	105.00	116.74	105.00	115.91	115.91	8,144
2024-02-06	97.090	98.551	95.750	98.165	98.165	1,195
2024-02-05	94.920	96.450	92.760	95.330	95.330	847
2024-02-02	87.130	96.820	85.340	94.620	94.620	2,582
2024-02-01	85.850	86.140	82.720	85.765	85.765	1,278
2024-01-31	86.590	89.210	85.350	86.810	86.810	250
2024-01-30	86.865	87.460	85.800	86.990	86.990	608
2024-01-29	87.640	87.810	86.120	87.200	87.200	139
2024-01-26	87.220	87.410	86.250	86.390	86.390	126
2024-01-25	84.240	87.475	84.240	86.970	86.970	162
2024-01-24	86.600	86.600	84.390	84.520	84.520	208
2024-01-23	85.870	86.580	84.834	84.910	84.910	68
2024-01-22	86.730	87.190	85.720	86.160	86.160	413
2024-01-19	83.750	85.000	82.777	84.060	84.060	1,089
2024-01-18	81.940	83.430	81.680	83.320	83.320	784
2024-01-17	83.020	83.440	80.210	80.940	80.940	598
2024-01-16	84.830	86.563	84.740	85.015	85.015	856
2024-01-12	85.321	86.620	85.150	86.060	86.060	538
2024-01-11	85.750	85.750	82.992	84.040	84.040	193
2024-01-10	83.020	83.930	81.900	83.400	83.400	85
2024-01-09	83.800	86.291	83.710	85.548	85.548	1,028
2024-01-08	82.280	82.280	82.280	82.280	82.280	90
2024-01-05	81.920	81.920	81.920	81.920	81.920	99
2024-01-04	83.945	83.945	81.660	82.800	82.800	502
2024-01-03	83.810	84.570	82.685	83.450	83.450	423
2024-01-02	86.570	86.972	83.860	84.549	84.549	266
2023-12-29	89.340	89.910	87.590	87.970	87.970	40
2023-12-28	90.245	90.730	89.670	90.650	90.650	178
2023-12-27	90.270	90.310	90.270	90.310	90.310	64
2023-12-22	89.610	90.270	89.120	90.270	90.270	72
2023-12-21	86.620	89.050	86.620	88.940	88.940	265
2023-12-20	84.305	89.670	84.000	89.200	89.200	378
2023-12-19	85.000	86.910	85.000	86.460	86.460	217
2023-12-18	85.790	87.200	85.350	85.740	85.740	203
2023-12-15	85.050	86.970	84.490	85.860	85.860	149
2023-12-14	85.790	86.983	84.660	85.240	85.240	291
2023-12-13	84.900	85.740	82.520	82.790	82.790	631
2023-12-12	82.132	84.800	82.132	84.320	84.320	454
2023-12-11	81.340	83.360	81.280	82.640	82.640	362
2023-12-08	81.060	82.660	80.480	81.120	81.120	719
2023-12-07	81.010	81.950	78.870	79.270	79.270	340
2023-12-06	83.055	85.700	80.550	81.270	81.270	136
2023-12-05	86.715	87.604	82.130	86.100	86.100	87
2023-12-04	90.040	90.580	88.625	89.160	89.160	482
2023-12-01	86.530	90.640	86.230	90.340	90.340	233
2023-11-30	86.490	86.490	83.920	85.075	85.075	755
2023-11-29	86.540	87.440	86.540	86.970	86.970	27
2023-11-28	88.640	89.040	86.075	86.645	86.645	68
2023-11-27	88.710	89.660	88.450	88.920	88.920	254
2023-11-24	88.570	89.610	88.510	89.570	89.570	66
2023-11-22	88.960	89.640	88.710	89.150	89.150	595
2023-11-21	87.890	89.190	87.890	89.030	89.030	87
2023-11-20	87.962	88.860	87.480	88.800	88.800	297
2023-11-17	86.860	87.940	86.370	87.885	87.885	210
2023-11-16	85.461	86.150	84.890	85.630	85.630	225
2023-11-15	87.490	87.985	85.110	85.800	85.800	276
2023-11-14	86.840	88.010	86.000	87.510	87.510	575
2023-11-13	83.444	84.230	82.290	84.170	84.170	253
2023-11-10	80.790	82.825	80.740	82.825	82.825	383
2023-11-09	80.355	81.801	80.230	80.713	80.713	217

← NewerPage 12 of 18 · 1,062 trading daysOlder →

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.