XPO, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	36.467	36.467	36.467	36.467	36.467	1
2022-08-03	35.953	36.022	35.953	36.022	36.022	801
2022-08-02	35.018	35.018	34.548	34.893	34.893	1
2022-08-01	35.226	35.567	35.226	35.523	35.523	29
2022-07-29	34.192	34.192	34.026	34.026	34.026	126
2022-07-28	32.668	32.668	32.668	32.668	32.668	10
2022-07-27	31.512	31.566	31.512	31.566	31.566	1
2022-07-26	31.426	31.660	31.376	31.376	31.376	300
2022-07-21	32.380	32.570	32.380	32.570	32.570	300
2022-07-20	30.942	31.518	30.942	31.518	31.518	96
2022-07-19	29.403	30.407	29.403	30.407	30.407	11
2022-07-15	28.619	28.619	28.619	28.619	28.619	1
2022-07-13	28.405	28.494	28.328	28.494	28.494	2
2022-07-12	28.883	29.391	28.883	29.391	29.391	20
2022-07-11	29.219	29.219	29.219	29.219	29.219	1
2022-07-08	30.419	30.419	29.284	29.284	29.284	531
2022-07-06	27.894	27.894	27.657	27.829	27.829	101
2022-07-05	27.930	28.126	27.930	28.126	28.126	29
2022-07-01	28.435	28.435	27.960	27.960	27.960	4
2022-06-30	28.013	28.013	28.013	28.013	28.013	1
2022-06-28	30.871	30.871	29.119	29.119	29.119	50
2022-06-27	30.978	30.978	30.978	30.978	30.978	72
2022-06-24	29.644	29.691	29.644	29.691	29.691	84
2022-06-22	27.270	27.407	27.270	27.407	27.407	130
2022-06-21	27.841	27.841	27.793	27.793	27.793	148
2022-06-16	28.019	28.019	27.794	27.794	27.794	100
2022-06-13	27.200	27.468	27.200	27.468	27.468	141
2022-06-10	30.024	30.024	29.700	29.700	29.700	540
2022-06-06	33.271	33.538	33.271	33.538	33.538	61
2022-05-27	31.548	31.548	31.548	31.548	31.548	1
2022-05-26	29.706	30.580	29.706	30.580	30.580	10
2022-05-24	28.993	28.993	27.811	27.811	27.811	63
2022-05-23	29.213	29.213	29.213	29.213	29.213	12
2022-05-17	30.978	30.978	30.978	30.978	30.978	1
2022-05-16	31.263	31.263	31.263	31.263	31.263	1
2022-05-13	31.097	32.261	31.097	31.605	31.605	55
2022-05-12	30.755	30.755	30.755	30.755	30.755	21
2022-05-10	32.154	32.154	30.116	32.029	32.029	68
2022-05-09	31.512	31.512	31.512	31.512	31.512	45
2022-05-06	31.299	31.299	31.299	31.299	31.299	28
2022-05-04	33.158	33.158	33.057	33.057	33.057	2
2022-05-03	32.665	32.814	32.665	32.814	32.814	2
2022-04-27	31.746	31.746	31.370	31.370	31.370	984
2022-04-25	32.760	32.760	32.760	32.760	32.760	228
2022-04-20	33.794	34.798	33.628	34.507	34.507	260
2022-04-19	32.938	33.633	32.915	33.633	33.633	54
2022-04-13	35.220	35.630	35.220	35.630	35.630	100
2022-04-12	35.659	35.659	35.659	35.659	35.659	86
2022-04-11	36.628	36.943	35.802	35.838	35.838	55
2022-04-08	35.576	36.943	35.576	36.408	36.408	181
2022-04-07	37.430	37.430	36.277	36.277	36.277	186
2022-04-06	38.357	38.357	36.794	36.955	36.955	222
2022-04-05	40.484	40.692	38.588	38.588	38.588	86
2022-04-04	41.719	41.719	40.689	40.689	40.689	38
2022-04-01	43.638	43.638	41.517	41.517	41.517	41
2022-03-31	44.910	44.910	44.147	44.381	44.381	101
2022-03-30	45.914	45.914	45.474	45.474	45.474	86
2022-03-29	46.413	47.162	46.413	46.847	46.847	1
2022-03-28	46.342	46.342	45.861	46.259	46.259	2
2022-03-25	45.207	45.415	44.969	45.415	45.415	51

← NewerPage 17 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.