XPO, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	67.115	67.191	67.115	67.191	67.191	55
2023-08-01	69.933	69.933	65.730	69.487	69.487	241
2023-07-31	71.710	71.710	68.855	68.855	68.855	184
2023-07-27	71.570	71.860	69.975	71.470	71.470	186
2023-07-26	68.490	69.779	68.490	69.760	69.760	902
2023-07-25	66.289	67.550	66.289	67.550	67.550	206
2023-07-24	63.765	65.041	63.765	65.041	65.041	147
2023-07-21	67.699	67.699	65.390	65.390	65.390	170
2023-07-20	67.851	68.835	67.846	68.835	68.835	188
2023-07-19	65.970	68.654	65.260	68.185	68.185	1,362
2023-07-18	67.025	67.299	65.762	65.762	65.762	597
2023-07-17	60.475	61.409	60.475	61.409	61.409	6
2023-07-14	60.390	61.355	60.390	60.655	60.655	324
2023-07-13	60.495	60.495	60.495	60.495	60.495	100
2023-07-12	59.062	59.062	59.062	59.062	59.062	1
2023-07-11	59.282	59.446	59.245	59.245	59.245	139
2023-07-10	59.950	60.516	59.950	60.280	60.280	549
2023-07-07	59.065	61.414	59.065	60.910	60.910	1,565
2023-07-06	57.502	57.502	57.010	57.125	57.125	129
2023-07-05	58.400	58.500	58.270	58.500	58.500	595
2023-07-03	59.052	59.052	59.052	59.052	59.052	78
2023-06-30	57.942	57.942	57.942	57.942	57.942	60
2023-06-29	58.780	59.114	58.730	59.114	59.114	241
2023-06-28	56.680	58.078	56.680	58.078	58.078	141
2023-06-27	53.460	55.962	53.460	55.345	55.345	1,224
2023-06-26	51.640	52.810	51.640	52.402	52.402	5
2023-06-23	52.440	52.658	52.260	52.560	52.560	92
2023-06-22	53.170	54.000	53.161	53.161	53.161	1,217
2023-06-21	51.382	52.082	51.232	52.082	52.082	402
2023-06-15	51.498	51.540	51.323	51.540	51.540	58
2023-06-14	49.898	51.045	49.888	51.045	51.045	1,021
2023-06-13	48.055	48.410	48.055	48.410	48.410	110
2023-06-12	47.839	47.839	47.839	47.839	47.839	10
2023-06-07	50.070	50.630	49.808	49.808	49.808	290
2023-06-06	48.270	48.270	48.270	48.270	48.270	81
2023-06-05	49.281	49.281	49.281	49.281	49.281	30
2023-06-02	49.120	50.050	49.120	50.050	50.050	99
2023-06-01	47.618	47.618	47.618	47.618	47.618	100
2023-05-31	47.105	47.105	47.105	47.105	47.105	100
2023-05-30	48.590	48.822	48.590	48.686	48.686	275
2023-05-26	48.690	48.970	48.690	48.970	48.970	500
2023-05-25	47.607	47.765	47.215	47.215	47.215	503
2023-05-24	45.445	45.445	45.330	45.330	45.330	75
2023-05-23	46.495	46.590	46.495	46.590	46.590	55
2023-05-22	47.400	48.015	47.344	48.015	48.015	35
2023-05-19	46.845	46.845	46.845	46.845	46.845	400
2023-05-18	46.970	47.550	46.940	46.940	46.940	1,904
2023-05-17	47.279	47.279	47.279	47.279	47.279	2
2023-05-16	46.849	46.856	46.829	46.829	46.829	236
2023-05-15	47.090	47.580	47.090	47.580	47.580	719
2023-05-12	47.410	47.410	47.410	47.410	47.410	3
2023-05-11	47.140	47.550	47.140	47.550	47.550	285
2023-05-10	47.150	47.150	47.136	47.136	47.136	135
2023-05-05	47.660	48.570	47.650	48.570	48.570	557
2023-05-04	47.055	47.810	45.925	47.370	47.370	1,374
2023-05-03	43.943	44.968	43.943	44.699	44.699	1,955
2023-05-02	43.880	43.880	43.401	43.401	43.401	320
2023-04-28	42.575	44.789	42.575	44.632	44.632	648
2023-04-27	41.325	42.195	41.325	42.195	42.195	2,598
2023-04-26	42.500	42.500	42.255	42.265	42.265	1,112

← NewerPage 14 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.