XPO, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-25	43.080	43.360	42.795	42.939	42.939	855
2023-04-24	43.840	44.164	43.398	43.849	43.849	1,248
2023-04-21	42.930	44.689	42.775	44.332	44.332	3,937
2023-04-20	39.585	40.639	38.630	40.088	40.088	9,278
2023-04-18	34.365	34.375	34.365	34.375	34.375	3,100
2023-04-14	33.128	33.128	33.128	33.128	33.128	260
2023-04-13	32.760	32.760	31.950	32.095	32.095	133
2023-04-12	32.790	32.900	32.410	32.882	32.882	938
2023-04-11	31.980	32.831	31.980	32.831	32.831	381
2023-04-06	30.425	30.555	30.095	30.289	30.289	1,164
2023-04-05	29.800	29.800	29.690	29.710	29.710	198
2023-04-04	30.580	30.580	30.250	30.250	30.250	120
2023-04-03	30.830	30.830	30.745	30.745	30.745	313
2023-03-31	31.250	31.878	31.250	31.871	31.871	482
2023-03-28	31.100	31.100	31.100	31.100	31.100	947
2023-03-27	30.750	30.918	30.750	30.918	30.918	11
2023-03-23	31.771	31.940	31.255	31.255	31.255	599
2023-03-22	32.390	32.390	32.390	32.390	32.390	124
2023-03-21	32.988	32.989	32.988	32.989	32.989	200
2023-03-20	31.828	31.828	31.828	31.828	31.828	100
2023-03-17	32.595	32.595	32.595	32.595	32.595	51
2023-03-15	31.967	31.967	31.965	31.965	31.965	28
2023-03-14	33.978	33.978	33.225	33.225	33.225	100
2023-03-10	34.410	34.410	34.410	34.410	34.410	224
2023-03-09	36.610	37.245	36.610	37.245	37.245	89
2023-03-06	36.989	36.989	36.989	36.989	36.989	100
2023-03-02	35.000	35.000	34.938	34.938	34.938	70
2023-02-28	33.758	33.758	33.758	33.758	33.758	60
2023-02-27	34.462	34.462	34.462	34.462	34.462	17
2023-02-24	33.615	34.055	33.610	34.055	34.055	617
2023-02-23	34.575	34.575	34.485	34.566	34.566	1,068
2023-02-22	35.085	35.085	35.085	35.085	35.085	6
2023-02-21	36.365	36.365	36.365	36.365	36.365	100
2023-02-17	37.315	37.315	37.315	37.315	37.315	100
2023-02-16	37.195	37.950	37.195	37.950	37.950	73
2023-02-14	35.510	35.510	35.510	35.510	35.510	14
2023-02-13	36.428	36.428	36.428	36.428	36.428	688
2023-02-10	35.590	35.590	35.590	35.590	35.590	250
2023-02-09	40.730	40.730	38.688	38.688	38.688	202
2023-02-08	44.184	44.184	44.028	44.028	44.028	152
2023-02-07	44.235	44.235	44.235	44.235	44.235	500
2023-02-06	42.703	42.703	42.703	42.703	42.703	100
2023-02-03	42.486	42.486	42.486	42.486	42.486	2
2023-02-02	44.235	44.370	44.235	44.290	44.290	371
2023-02-01	41.849	42.395	41.650	42.395	42.395	952
2023-01-31	38.964	39.490	38.964	39.490	39.490	734
2023-01-27	38.630	40.329	38.630	39.360	39.360	416
2023-01-25	37.862	37.862	37.862	37.862	37.862	1
2023-01-23	38.275	38.275	38.275	38.275	38.275	12
2023-01-20	37.616	37.616	37.616	37.616	37.616	389
2023-01-18	38.555	38.555	38.505	38.505	38.505	1,469
2023-01-12	37.075	37.075	37.075	37.075	37.075	29
2023-01-11	36.920	37.705	36.920	37.600	37.600	218
2022-12-21	35.345	35.345	35.345	35.345	35.345	100
2022-12-20	34.505	34.505	34.505	34.505	34.505	50
2022-12-19	35.690	35.690	35.690	35.690	35.690	5
2022-12-15	36.965	36.965	36.965	36.965	36.965	60
2022-12-13	39.075	39.075	39.075	39.075	39.075	12
2022-12-07	35.845	35.845	35.845	35.845	35.845	200
2022-12-02	37.050	37.050	37.050	37.050	37.050	357

← NewerPage 15 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.