XPO, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	81.716	81.875	81.045	81.525	81.525	208
2023-11-07	79.350	81.450	78.570	81.278	81.278	248
2023-11-06	79.710	80.505	78.645	79.700	79.700	677
2023-11-03	79.320	80.130	78.220	79.350	79.350	393
2023-11-02	79.225	79.620	78.435	78.790	78.790	748
2023-11-01	76.120	78.565	75.570	76.620	76.620	274
2023-10-31	78.470	78.810	74.980	75.450	75.450	585
2023-10-30	73.050	78.100	72.110	78.030	78.030	2,198
2023-10-27	70.462	71.130	66.080	66.900	66.900	181
2023-10-26	69.140	69.140	68.040	68.520	68.520	95
2023-10-25	71.000	71.000	67.320	67.740	67.740	524
2023-10-24	72.170	72.650	70.520	70.600	70.600	10
2023-10-23	72.050	72.680	71.630	71.820	71.820	738
2023-10-20	72.000	72.970	71.320	72.650	72.650	76
2023-10-19	73.510	73.940	71.780	72.270	72.270	848
2023-10-18	75.520	75.820	73.760	74.850	74.850	56
2023-10-17	75.390	77.840	74.820	77.370	77.370	143
2023-10-16	74.150	77.410	74.150	75.770	75.770	369
2023-10-13	78.290	78.290	73.620	74.230	74.230	694
2023-10-12	79.350	79.370	76.760	77.022	77.022	251
2023-10-11	77.760	78.690	77.422	77.690	77.690	11,992
2023-10-10	78.750	80.390	78.290	79.105	79.105	2,468
2023-10-09	76.010	78.080	75.370	78.080	78.080	668
2023-10-06	74.730	78.240	73.760	77.450	77.450	762
2023-10-05	74.360	75.575	74.150	74.740	74.740	94
2023-10-04	72.410	72.550	72.262	72.490	72.490	323
2023-10-03	75.005	76.600	74.250	74.250	74.250	616
2023-10-02	74.010	74.550	72.955	73.045	73.045	111
2023-09-29	75.310	76.153	75.310	75.658	75.658	106
2023-09-28	72.805	74.525	72.805	74.525	74.525	1,058
2023-09-27	69.660	69.660	69.660	69.660	69.660	215
2023-09-26	68.794	68.900	68.794	68.900	68.900	55
2023-09-22	68.738	68.738	68.738	68.738	68.738	70
2023-09-21	67.974	67.974	67.655	67.715	67.715	140
2023-09-20	70.040	70.040	70.040	70.040	70.040	80
2023-09-19	69.975	69.975	68.220	68.220	68.220	40
2023-09-14	69.820	71.715	69.820	71.715	71.715	6
2023-09-13	71.172	73.710	71.172	73.110	73.110	543
2023-09-12	73.036	73.036	73.036	73.036	73.036	590
2023-09-11	72.590	72.590	72.590	72.590	72.590	672
2023-09-08	72.220	72.220	71.030	71.030	71.030	45
2023-09-06	74.305	74.305	72.275	72.275	72.275	109
2023-09-05	75.460	75.460	73.423	73.423	73.423	127
2023-09-01	74.970	76.310	74.970	76.310	76.310	635
2023-08-31	74.110	74.120	74.110	74.120	74.120	100
2023-08-29	71.195	72.578	71.195	72.578	72.578	25
2023-08-25	68.466	68.466	68.466	68.466	68.466	27
2023-08-24	70.000	70.000	70.000	70.000	70.000	16
2023-08-23	69.020	69.020	68.529	68.529	68.529	11
2023-08-22	70.400	70.400	67.900	67.900	67.900	133
2023-08-21	69.630	69.760	69.117	69.117	69.117	407
2023-08-18	68.290	68.290	68.290	68.290	68.290	40
2023-08-16	72.370	74.230	72.370	73.587	73.587	158
2023-08-14	72.700	72.700	71.905	71.905	71.905	115
2023-08-10	74.649	74.649	74.649	74.649	74.649	400
2023-08-09	72.810	74.730	72.810	73.545	73.545	499
2023-08-08	71.375	72.513	71.375	72.513	72.513	238
2023-08-07	73.640	74.055	72.285	72.285	72.285	628
2023-08-04	73.560	73.560	72.525	72.622	72.622	474
2023-08-03	68.209	68.270	68.209	68.250	68.250	106

← NewerPage 13 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.