XPO, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 136.80 | 137.20 | 135.01 | 136.05 | 136.05 | 268 |
| 2025-01-29 | 140.55 | 140.55 | 134.82 | 134.82 | 134.82 | 51 |
| 2025-01-28 | 139.00 | 140.11 | 137.69 | 138.71 | 138.71 | 8 |
| 2025-01-27 | 136.77 | 138.72 | 136.13 | 138.72 | 138.72 | 26 |
| 2025-01-24 | 139.96 | 140.17 | 137.14 | 139.46 | 139.46 | 209 |
| 2025-01-23 | 140.06 | 140.95 | 137.87 | 139.75 | 139.75 | 104 |
| 2025-01-22 | 139.14 | 141.19 | 136.29 | 136.38 | 136.38 | 478 |
| 2025-01-21 | 139.39 | 140.71 | 137.83 | 139.27 | 139.27 | 26,534 |
| 2025-01-17 | 138.03 | 139.95 | 136.96 | 139.23 | 139.23 | 561 |
| 2025-01-16 | 138.10 | 138.82 | 135.94 | 138.19 | 138.19 | 795 |
| 2025-01-15 | 136.75 | 138.40 | 135.47 | 135.47 | 135.47 | 351 |
| 2025-01-14 | 136.20 | 138.00 | 134.68 | 134.68 | 134.68 | 13 |
| 2025-01-13 | 132.40 | 133.14 | 130.35 | 132.97 | 132.97 | 3,223 |
| 2025-01-10 | 134.59 | 136.01 | 133.79 | 134.81 | 134.81 | 924 |
| 2025-01-08 | 134.32 | 136.73 | 133.80 | 134.72 | 134.72 | 2,214 |
| 2025-01-07 | 137.03 | 138.41 | 134.79 | 136.79 | 136.79 | 8,545 |
| 2025-01-06 | 139.94 | 142.45 | 139.55 | 142.45 | 142.45 | 3,026 |
| 2025-01-03 | 133.07 | 139.34 | 132.57 | 138.73 | 138.73 | 1,616 |
| 2025-01-02 | 132.73 | 134.27 | 131.14 | 131.14 | 131.14 | 265 |
| 2024-12-31 | 133.31 | 133.31 | 132.54 | 132.54 | 132.54 | 300 |
| 2024-12-30 | 130.35 | 133.04 | 130.10 | 131.97 | 131.97 | 345 |
| 2024-12-27 | 133.01 | 134.21 | 130.35 | 131.31 | 131.31 | 12 |
| 2024-12-24 | 132.80 | 134.67 | 131.45 | 134.66 | 134.66 | 71 |
| 2024-12-23 | 133.94 | 136.27 | 131.16 | 133.48 | 133.48 | 2,402 |
| 2024-12-20 | 143.79 | 144.45 | 132.64 | 135.31 | 135.31 | 2,564 |
| 2024-12-19 | 148.96 | 151.15 | 144.31 | 145.53 | 145.53 | 255 |
| 2024-12-18 | 159.43 | 159.43 | 155.00 | 155.11 | 155.11 | 202 |
| 2024-12-17 | 159.77 | 160.95 | 156.72 | 156.72 | 156.72 | 117 |
| 2024-12-16 | 158.06 | 159.38 | 155.07 | 159.38 | 159.38 | 100 |
| 2024-12-13 | 158.99 | 158.99 | 156.04 | 156.04 | 156.04 | 795 |
| 2024-12-12 | 159.00 | 159.00 | 155.02 | 158.16 | 158.16 | 183 |
| 2024-12-11 | 156.63 | 158.01 | 155.08 | 157.06 | 157.06 | 488 |
| 2024-12-10 | 152.40 | 158.83 | 152.40 | 153.42 | 153.42 | 964 |
| 2024-12-09 | 150.62 | 152.84 | 148.58 | 152.84 | 152.84 | 613 |
| 2024-12-06 | 153.68 | 154.11 | 150.08 | 151.04 | 151.04 | 977 |
| 2024-12-05 | 155.89 | 155.89 | 151.71 | 152.89 | 152.89 | 464 |
| 2024-12-04 | 152.01 | 154.31 | 149.38 | 154.31 | 154.31 | 247 |
| 2024-12-03 | 154.77 | 155.22 | 152.13 | 153.52 | 153.52 | 179 |
| 2024-12-02 | 152.50 | 155.44 | 151.02 | 155.44 | 155.44 | 146 |
| 2024-11-29 | 152.83 | 153.39 | 151.01 | 152.49 | 152.49 | 101 |
| 2024-11-27 | 151.92 | 152.84 | 148.56 | 149.41 | 149.41 | 226 |
| 2024-11-26 | 149.89 | 151.70 | 149.01 | 150.70 | 150.70 | 705 |
| 2024-11-25 | 150.55 | 153.92 | 149.15 | 152.99 | 152.99 | 225 |
| 2024-11-22 | 151.62 | 151.69 | 149.16 | 149.28 | 149.28 | 68 |
| 2024-11-21 | 148.47 | 152.16 | 147.40 | 150.56 | 150.56 | 235 |
| 2024-11-20 | 145.29 | 146.21 | 143.08 | 145.16 | 145.16 | 211 |
| 2024-11-19 | 142.78 | 146.11 | 141.87 | 146.11 | 146.11 | 191 |
| 2024-11-18 | 144.78 | 147.29 | 143.50 | 145.95 | 145.95 | 209 |
| 2024-11-15 | 148.13 | 148.52 | 144.77 | 145.49 | 145.49 | 731 |
| 2024-11-14 | 150.67 | 151.40 | 148.81 | 149.15 | 149.15 | 102 |
| 2024-11-13 | 152.53 | 153.46 | 150.43 | 151.04 | 151.04 | 98 |
| 2024-11-12 | 154.43 | 155.12 | 150.88 | 151.55 | 151.55 | 7 |
| 2024-11-11 | 153.32 | 156.70 | 153.32 | 155.99 | 155.99 | 306 |
| 2024-11-08 | 149.40 | 151.94 | 149.40 | 150.79 | 150.79 | 158 |
| 2024-11-07 | 149.72 | 152.58 | 149.72 | 152.08 | 152.08 | 246 |
| 2024-11-06 | 150.90 | 153.44 | 149.42 | 151.88 | 151.88 | 3,059 |
| 2024-11-05 | 132.11 | 136.62 | 132.11 | 135.55 | 135.55 | 977 |
| 2024-11-04 | 130.38 | 133.47 | 129.83 | 133.42 | 133.42 | 1,041 |
| 2024-11-01 | 131.73 | 131.89 | 130.31 | 130.31 | 130.31 | 126 |
| 2024-10-31 | 134.38 | 134.75 | 131.42 | 131.90 | 131.90 | 284 |
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.