XPO, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 124.50 | 138.32 | 124.50 | 136.03 | 136.03 | 6,695 |
| 2024-10-29 | 119.62 | 120.58 | 119.06 | 120.47 | 120.47 | 731 |
| 2024-10-28 | 118.11 | 119.00 | 116.58 | 118.96 | 118.96 | 130 |
| 2024-10-25 | 114.00 | 119.03 | 112.99 | 116.48 | 116.48 | 802 |
| 2024-10-24 | 109.84 | 111.91 | 109.84 | 111.89 | 111.89 | 14 |
| 2024-10-23 | 109.27 | 109.59 | 106.28 | 109.02 | 109.02 | 249 |
| 2024-10-22 | 108.47 | 109.46 | 108.16 | 109.46 | 109.46 | 17 |
| 2024-10-21 | 112.30 | 112.68 | 109.23 | 111.11 | 111.11 | 195 |
| 2024-10-18 | 114.32 | 114.32 | 111.29 | 111.95 | 111.95 | 550 |
| 2024-10-17 | 115.49 | 115.71 | 114.52 | 114.68 | 114.68 | 80 |
| 2024-10-16 | 117.50 | 119.35 | 116.71 | 118.12 | 118.12 | 352 |
| 2024-10-15 | 117.91 | 117.91 | 115.27 | 117.00 | 117.00 | 12 |
| 2024-10-14 | 114.05 | 117.15 | 113.23 | 115.22 | 115.22 | 164 |
| 2024-10-11 | 113.33 | 115.43 | 113.31 | 114.76 | 114.76 | 65 |
| 2024-10-10 | 108.75 | 110.85 | 108.13 | 110.72 | 110.72 | 62 |
| 2024-10-09 | 109.44 | 110.52 | 108.40 | 108.81 | 108.81 | 1,225 |
| 2024-10-08 | 101.05 | 107.64 | 101.05 | 107.32 | 107.32 | 1,550 |
| 2024-10-07 | 105.26 | 106.32 | 104.11 | 104.82 | 104.82 | 517 |
| 2024-10-04 | 109.04 | 109.04 | 106.00 | 106.43 | 106.43 | 291 |
| 2024-10-03 | 106.50 | 107.00 | 105.18 | 105.74 | 105.74 | 100 |
| 2024-10-02 | 104.50 | 108.06 | 104.50 | 107.61 | 107.61 | 316 |
| 2024-10-01 | 106.63 | 108.42 | 105.00 | 106.46 | 106.46 | 307 |
| 2024-09-30 | 108.21 | 111.84 | 105.96 | 108.51 | 108.51 | 665 |
| 2024-09-27 | 113.00 | 113.54 | 110.29 | 110.74 | 110.74 | 642 |
| 2024-09-26 | 115.14 | 115.96 | 111.20 | 111.80 | 111.80 | 249 |
| 2024-09-25 | 114.19 | 115.81 | 113.98 | 113.98 | 113.98 | 16 |
| 2024-09-24 | 114.43 | 115.31 | 113.30 | 115.31 | 115.31 | 293 |
| 2024-09-23 | 113.29 | 113.59 | 111.10 | 112.10 | 112.10 | 128 |
| 2024-09-20 | 113.90 | 113.90 | 111.60 | 112.20 | 112.20 | 97 |
| 2024-09-19 | 115.23 | 117.12 | 113.88 | 116.43 | 116.43 | 581 |
| 2024-09-18 | 111.68 | 111.75 | 110.38 | 111.75 | 111.75 | 65 |
| 2024-09-17 | 110.64 | 111.99 | 108.80 | 109.22 | 109.22 | 149 |
| 2024-09-16 | 109.01 | 110.25 | 106.88 | 106.95 | 106.95 | 37 |
| 2024-09-13 | 107.87 | 109.72 | 107.42 | 109.44 | 109.44 | 164 |
| 2024-09-12 | 103.77 | 107.30 | 103.77 | 106.75 | 106.75 | 143 |
| 2024-09-11 | 100.45 | 101.42 | 97.095 | 101.20 | 101.20 | 666 |
| 2024-09-10 | 101.72 | 101.72 | 100.47 | 101.59 | 101.59 | 54 |
| 2024-09-09 | 102.47 | 103.48 | 101.46 | 102.32 | 102.32 | 517 |
| 2024-09-06 | 103.21 | 103.21 | 99.700 | 101.32 | 101.32 | 35 |
| 2024-09-05 | 103.88 | 107.41 | 99.340 | 102.64 | 102.64 | 1,008 |
| 2024-09-04 | 112.95 | 115.48 | 112.95 | 114.59 | 114.59 | 18 |
| 2024-09-03 | 113.50 | 113.94 | 111.18 | 112.85 | 112.85 | 48 |
| 2024-08-30 | 116.11 | 116.11 | 111.26 | 111.60 | 111.60 | 98 |
| 2024-08-29 | 119.39 | 119.39 | 115.90 | 116.60 | 116.60 | 508 |
| 2024-08-28 | 117.95 | 119.24 | 117.95 | 118.16 | 118.16 | 245 |
| 2024-08-27 | 121.91 | 121.91 | 119.04 | 119.09 | 119.09 | 422 |
| 2024-08-23 | 123.06 | 125.80 | 123.06 | 125.06 | 125.06 | 1,041 |
| 2024-08-22 | 122.20 | 124.20 | 121.38 | 121.87 | 121.87 | 27 |
| 2024-08-21 | 117.88 | 120.86 | 117.88 | 120.86 | 120.86 | 181 |
| 2024-08-20 | 119.95 | 120.75 | 117.63 | 118.23 | 118.23 | 346 |
| 2024-08-19 | 121.02 | 122.04 | 119.51 | 120.52 | 120.52 | 233 |
| 2024-08-16 | 124.05 | 124.05 | 120.82 | 121.47 | 121.47 | 348 |
| 2024-08-15 | 119.57 | 125.03 | 119.57 | 125.03 | 125.03 | 653 |
| 2024-08-14 | 115.52 | 116.46 | 113.78 | 114.44 | 114.44 | 128 |
| 2024-08-13 | 113.65 | 114.53 | 111.95 | 114.53 | 114.53 | 31 |
| 2024-08-12 | 113.10 | 113.18 | 111.47 | 112.68 | 112.68 | 127 |
| 2024-08-09 | 114.54 | 114.54 | 111.28 | 112.37 | 112.37 | 80 |
| 2024-08-08 | 110.44 | 114.85 | 110.44 | 114.48 | 114.48 | 381 |
| 2024-08-07 | 112.73 | 114.38 | 111.33 | 111.33 | 111.33 | 131 |
| 2024-08-06 | 106.84 | 113.05 | 106.02 | 112.64 | 112.64 | 583 |
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.