XPO Logistics, Inc. - XPO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	144	135.25	135.25	144.51	130.97	5.01M
December 19, 2024	148.95	145.51	145.51	150.71	144.3	1.59M
December 18, 2024	158.31	147.49	147.49	158.72	146.1	1.98M
December 17, 2024	158.75	157.98	157.98	161	156.64	1.17M
December 16, 2024	156.02	158.2	158.2	159.65	155.5	1.61M
December 13, 2024	158.31	156.3	156.3	159.14	155.83	1.48M
December 12, 2024	158.92	158.17	158.17	158.92	154.98	1.18M
December 11, 2024	155.38	158.13	158.13	158.39	155.2	2M
December 10, 2024	152.98	154.72	154.72	159.43	152.4	2.55M
December 09, 2024	151.7	153.51	153.51	156.79	148.6	3.12M
December 06, 2024	153.68	151.63	151.63	154.22	149.89	1.35M
December 05, 2024	154.75	150.39	150.39	155.52	150.15	1.2M
December 04, 2024	152.7	155.13	155.13	155.57	149.83	1.55M
December 03, 2024	153.8	153.36	153.36	155.41	151.97	1.58M
December 02, 2024	152.5	154.53	154.53	155.79	151.65	1.52M
November 29, 2024	151	152.41	152.41	153.4	151	494,446
November 27, 2024	151.41	150.22	150.22	152.76	148.64	679,433
November 26, 2024	150.33	151.32	151.32	151.53	148.45	1.39M
November 25, 2024	150.55	151.59	151.59	153.73	149.85	1.39M
November 22, 2024	150.51	148.97	148.97	151.61	148.32	982,765
November 21, 2024	147.21	149.69	149.69	152.23	147.21	1.1M
November 20, 2024	145.33	146.53	146.53	146.81	143.08	631,949
November 19, 2024	142.93	146.08	146.08	146.08	142.78	242,174
November 18, 2024	145.55	144.47	144.47	147.75	144.28	1.16M
November 15, 2024	147.77	145.79	145.79	148.51	144.76	1.03M
November 14, 2024	150.67	148.93	148.93	150.98	148.23	909,929
November 13, 2024	152.53	149.51	149.51	152.83	149.49	1.07M
November 12, 2024	154.48	151.54	151.54	155.26	150.85	1.17M
November 11, 2024	154.25	155.18	155.18	156.85	153.1	1.38M
November 08, 2024	149.75	152.23	152.23	152.57	148.76	1.43M
November 07, 2024	150.98	150.59	150.59	153.05	149.47	1.36M
November 06, 2024	148.58	151.72	151.72	154.98	148.58	3.28M
November 05, 2024	132.11	138.2	138.2	138.8	131.73	2.15M
November 04, 2024	130.15	133.5	133.5	133.69	129.83	1.44M
November 01, 2024	131.81	130.19	130.19	132.04	129.85	860,100
October 31, 2024	135	130.53	130.53	135	130.47	1.55M
October 30, 2024	127	133.99	133.99	138.71	126.87	4.28M
October 29, 2024	119.97	120.25	120.25	120.72	118.25	2.05M
October 28, 2024	118.11	119.56	119.56	119.73	117.1	1.09M
October 25, 2024	113.76	117.7	117.7	119.28	113.07	2.1M
October 24, 2024	110.24	112.01	112.01	112.47	109.49	1.36M
October 23, 2024	108.72	109.47	109.47	109.9	105.93	2.05M
October 22, 2024	109.1	110.83	110.83	111.08	108.22	1.36M
October 21, 2024	112.25	109.73	109.73	112.25	109.12	1.6M
October 18, 2024	115	112.9	112.9	115	111.01	1.32M
October 17, 2024	115.99	114.27	114.27	116.55	114.03	1.14M
October 16, 2024	117.8	116.83	116.83	119.55	115.92	1.59M
October 15, 2024	116.32	115.37	115.37	117.66	115.16	1.3M
October 14, 2024	115.66	116.24	116.24	116.52	112.91	939,236
October 11, 2024	112.29	115.54	115.54	115.8	112.25	1.06M
October 10, 2024	108.18	111.32	111.32	112.03	107.99	1.18M
October 09, 2024	108.48	109.04	109.04	110.96	108.32	2.01M
October 08, 2024	105.11	107.41	107.41	107.89	104.68	902,000
October 07, 2024	105.26	105.35	105.35	105.74	103.94	1.09M
October 04, 2024	108.82	106.26	106.26	108.9	105.02	1.27M
October 03, 2024	106.54	105.95	105.95	107.16	104.79	1.74M
October 02, 2024	106.16	107.45	107.45	108.08	105.63	1.5M
October 01, 2024	107.17	106.37	106.37	107.59	104.66	1.96M
September 30, 2024	111.09	107.51	107.51	112.19	106.29	3.37M
September 27, 2024	112.03	111.53	111.53	113.55	110.14	687,864

XPO Logistics, Inc. (XPO) NYSE