XPO, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	45.379	45.397	45.260	45.397	45.397	2
2022-03-22	46.000	46.526	46.000	46.526	46.526	154
2022-03-17	44.872	44.872	44.872	44.872	44.872	525
2022-03-11	44.413	44.413	43.918	43.918	43.918	100
2022-03-10	42.943	42.943	42.943	42.943	42.943	30
2022-03-09	42.325	42.325	41.966	41.966	41.966	561
2022-03-07	36.164	36.164	36.164	36.164	36.164	15
2022-02-24	39.450	39.450	39.450	39.450	39.450	276
2022-02-11	40.989	40.989	40.989	40.989	40.989	117
2022-02-09	40.929	41.479	40.929	41.479	41.479	297
2022-02-08	37.826	37.826	37.826	37.826	37.826	500
2022-02-04	37.609	37.609	37.436	37.436	37.436	1,106
2022-01-31	38.460	38.460	38.460	38.460	38.460	230
2022-01-25	38.184	38.184	38.184	38.184	38.184	8
2022-01-21	40.090	40.090	40.090	40.090	40.090	150
2022-01-06	42.712	42.712	42.712	42.712	42.712	361
2022-01-04	44.461	45.041	44.461	45.041	45.041	127
2021-12-13	43.579	43.579	43.579	43.579	43.579	925
2021-12-10	45.171	45.171	45.171	45.171	45.171	42
2021-12-09	47.078	47.078	47.078	47.078	47.078	10
2021-12-01	43.686	43.686	42.777	42.777	42.777	10
2021-11-29	44.602	44.602	44.571	44.571	44.571	120
2021-11-26	44.717	44.717	44.708	44.708	44.708	538
2021-11-24	46.612	46.612	46.612	46.612	46.612	138
2021-11-23	46.217	46.481	46.217	46.481	46.481	831
2021-11-22	47.310	47.310	47.112	47.112	47.112	290
2021-11-18	45.231	45.231	45.231	45.231	45.231	50
2021-11-17	45.991	45.991	45.019	45.019	45.019	2,136
2021-11-15	46.708	46.708	46.708	46.708	46.708	108
2021-11-12	47.414	47.414	47.414	47.414	47.414	16
2021-11-10	45.748	45.748	45.344	45.344	45.344	1,090
2021-11-09	46.371	46.371	46.371	46.371	46.371	12
2021-11-05	47.856	47.898	46.685	46.685	46.685	2,040
2021-11-04	47.995	48.896	47.995	48.864	48.864	1,377
2021-11-03	45.771	47.601	45.771	47.304	47.304	5,513
2021-10-29	50.884	50.884	50.884	50.884	50.884	115
2021-10-27	51.321	51.321	50.661	50.661	50.661	3,090
2021-10-22	51.133	51.133	51.133	51.133	51.133	3
2021-10-20	48.207	48.608	48.207	48.608	48.608	610
2021-10-19	48.442	48.442	48.442	48.442	48.442	375
2021-10-18	48.148	48.148	48.124	48.124	48.124	116
2021-10-14	45.029	45.956	45.029	45.956	45.956	790

← NewerPage 18 of 18 · 1,062 trading days

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.