XPO, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	38.060	38.060	37.130	37.130	37.130	141
2022-11-30	37.160	37.160	36.620	36.702	36.702	41
2022-11-29	37.320	37.320	36.820	36.820	36.820	1
2022-11-28	37.040	37.460	37.040	37.180	37.180	1
2022-11-25	37.350	37.590	37.270	37.590	37.590	1
2022-11-22	37.660	38.010	37.660	38.010	38.010	141
2022-11-21	36.520	37.170	36.520	37.170	37.170	3
2022-11-18	37.200	37.390	36.730	36.920	36.920	203
2022-11-17	36.805	36.805	35.700	36.510	36.510	65
2022-11-16	38.860	39.070	38.100	38.100	38.100	65
2022-11-15	39.960	40.310	39.860	39.860	39.860	121
2022-11-14	38.880	39.810	38.280	39.680	39.680	913
2022-11-11	38.580	40.270	38.580	39.850	39.850	233
2022-11-10	36.350	37.927	36.350	37.900	37.900	273
2022-11-09	35.080	35.880	34.590	34.590	34.590	622
2022-11-08	36.210	36.210	34.940	34.940	34.940	469
2022-11-07	34.000	35.557	34.000	35.410	35.410	271
2022-11-04	32.390	33.750	32.390	33.170	33.170	957
2022-11-03	31.170	32.090	30.690	32.010	32.010	216
2022-11-02	32.000	33.240	31.730	32.680	32.680	689
2022-11-01	32.200	32.480	31.440	32.480	32.480	883
2022-10-31	29.908	31.430	29.908	30.740	30.740	1,181
2022-10-28	29.688	29.688	29.576	29.576	29.576	120
2022-10-27	29.825	29.825	29.620	29.620	29.620	11
2022-10-25	28.601	29.142	28.601	28.773	28.773	310
2022-10-24	27.389	27.572	27.389	27.572	27.572	1
2022-10-20	27.722	27.722	27.722	27.722	27.722	100
2022-10-19	27.769	27.769	26.866	26.866	26.866	21
2022-10-18	29.908	29.908	28.263	28.263	28.263	606
2022-10-14	29.804	29.804	27.808	27.808	27.808	81
2022-10-13	26.967	26.967	26.967	26.967	26.967	84
2022-10-12	29.130	29.189	29.088	29.189	29.189	1
2022-10-11	29.348	29.348	29.348	29.348	29.348	650
2022-10-07	29.160	29.160	29.160	29.160	29.160	1
2022-10-06	30.054	30.122	30.045	30.122	30.122	63
2022-10-04	28.554	28.554	28.554	28.554	28.554	86
2022-10-03	27.945	27.945	27.945	27.945	27.945	966
2022-09-28	26.147	26.147	26.147	26.147	26.147	1
2022-09-27	25.993	25.993	25.500	25.500	25.500	101
2022-09-26	25.474	25.474	25.474	25.474	25.474	2,036
2022-09-23	25.328	25.328	24.870	25.089	25.089	34
2022-09-22	26.688	26.688	26.688	26.688	26.688	1
2022-09-20	27.882	27.882	27.261	27.261	27.261	23
2022-09-16	27.313	27.366	27.062	27.366	27.366	153
2022-09-12	32.350	32.350	32.350	32.350	32.350	367
2022-09-09	31.477	31.893	31.477	31.893	31.893	2
2022-09-07	30.770	31.435	30.770	31.435	31.435	218
2022-09-06	31.548	31.655	31.260	31.655	31.655	214
2022-09-02	31.869	31.869	31.284	31.284	31.284	45
2022-08-26	32.873	32.873	32.873	32.873	32.873	48
2022-08-25	33.081	33.081	33.081	33.081	33.081	100
2022-08-19	34.340	34.340	33.093	33.093	33.093	706
2022-08-17	34.345	34.412	34.345	34.412	34.412	10
2022-08-16	35.760	35.760	35.760	35.760	35.760	198
2022-08-15	35.285	35.884	35.285	35.884	35.884	227
2022-08-12	34.519	35.493	34.260	35.493	35.493	298
2022-08-11	34.620	34.620	34.620	34.620	34.620	1
2022-08-10	33.746	34.275	33.746	34.275	34.275	7
2022-08-09	33.004	33.004	32.710	32.718	32.718	2
2022-08-08	36.355	36.355	35.457	35.457	35.457	2

← NewerPage 16 of 18 · 1,057 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.