Singapore markets closed

XPO, Inc. (XPO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
116.90-0.58 (-0.49%)
As of 09:49AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024115.82116.90115.00116.90116.9053,351
24 Apr 2024120.00122.67108.55117.48117.482,715,700
23 Apr 2024117.38121.26117.04120.84120.84973,900
22 Apr 2024116.11117.73114.66116.10116.10853,700
19 Apr 2024115.65117.11112.55114.49114.491,204,100
18 Apr 2024119.91119.91114.53115.37115.371,367,900
17 Apr 2024118.00121.14115.71119.01119.011,928,100
16 Apr 2024122.98123.35120.08122.33122.331,341,100
15 Apr 2024127.37128.91122.47123.37123.371,028,600
12 Apr 2024125.32126.07124.09125.80125.80701,100
11 Apr 2024125.76127.15124.57126.92126.92709,400
10 Apr 2024124.57127.13124.42125.71125.71656,200
09 Apr 2024128.06128.53122.19127.34127.341,143,500
08 Apr 2024128.98130.51128.15128.64128.64885,900
05 Apr 2024123.60128.25123.60128.16128.161,307,200
04 Apr 2024124.37127.71121.49122.37122.37832,100
03 Apr 2024121.39124.61121.39123.71123.71746,600
02 Apr 2024120.00121.31117.50121.17121.17743,700
01 Apr 2024120.72122.04120.44121.85121.85707,400
28 Mar 2024119.83122.76119.28122.03122.031,185,700
27 Mar 2024123.95123.95119.93120.92120.921,229,400
26 Mar 2024124.27124.96122.63122.87122.87747,000
25 Mar 2024124.81125.29123.38124.07124.07630,600
22 Mar 2024125.58126.22124.11125.42125.42830,800
21 Mar 2024125.56127.15124.20125.42125.421,519,800
20 Mar 2024121.12124.93120.25124.36124.361,714,600
19 Mar 2024121.72122.39119.67121.22121.221,230,300
18 Mar 2024123.33124.46122.00122.08122.08940,000
15 Mar 2024122.56124.00122.11122.66122.661,470,700
14 Mar 2024122.66123.51121.06123.43123.43727,300
13 Mar 2024124.50125.33122.43122.75122.75800,000
12 Mar 2024122.42125.92121.50124.94124.94905,700
11 Mar 2024123.81123.86119.43121.97121.971,470,200
08 Mar 2024128.08129.43121.90122.43122.431,132,200
07 Mar 2024125.84128.32125.53127.97127.971,273,800
06 Mar 2024125.00127.96124.52125.31125.311,582,500
05 Mar 2024120.46124.74120.04123.32123.321,480,800
04 Mar 2024121.02125.18120.94121.38121.381,409,500
01 Mar 2024119.50121.94118.90120.60120.60681,600
29 Feb 2024117.87120.87117.38120.32120.321,353,000
28 Feb 2024118.10119.07116.24117.74117.741,138,700
27 Feb 2024120.53121.21118.61118.61118.61982,800
26 Feb 2024121.69122.97120.45120.48120.481,282,700
23 Feb 2024122.20123.42121.40121.89121.89970,900
22 Feb 2024121.38123.84121.37122.08122.081,395,900
21 Feb 2024118.39119.63117.12119.23119.23844,400
20 Feb 2024119.24119.41115.88118.31118.311,564,800
16 Feb 2024120.31121.82119.63120.43120.431,025,300
15 Feb 2024120.32121.72118.60121.04121.041,392,200
14 Feb 2024117.56120.65116.20120.28120.281,820,100
13 Feb 2024115.31116.92114.02116.20116.202,156,000
12 Feb 2024117.93120.00115.84117.63117.631,605,500
09 Feb 2024118.04122.10116.03120.84120.841,930,800
08 Feb 2024117.00120.82116.47118.04118.042,440,100
07 Feb 2024107.88117.72107.00116.54116.544,119,300
06 Feb 202496.0098.8995.6698.0598.052,488,700
05 Feb 202495.1496.5792.5495.4895.482,016,600
02 Feb 202487.8196.9685.2095.3495.343,802,200
01 Feb 202485.8587.9582.7887.8887.881,398,600
31 Jan 202486.0889.1684.5485.4485.441,400,200
30 Jan 202487.0987.3786.0586.0986.091,086,300
29 Jan 202486.7088.0686.5387.7387.731,013,600
26 Jan 202487.5287.5686.0186.8986.89772,800
25 Jan 202484.7187.8984.3587.5587.551,173,400
24 Jan 202485.9585.9583.8284.0284.02924,500
23 Jan 202485.8786.5784.5784.8684.86746,300
22 Jan 202486.2187.3785.6586.0586.051,208,900
19 Jan 202483.7585.0082.5184.9184.911,024,400
18 Jan 202481.9984.3981.1983.4583.451,912,100
17 Jan 202483.3783.3780.2681.2381.232,948,800
16 Jan 202486.1086.8584.6185.5185.51759,000
12 Jan 202485.5586.9884.8586.4686.46899,200
11 Jan 202484.7285.3282.8085.0085.00852,400
10 Jan 202483.2785.1781.8085.1285.121,039,500
09 Jan 202483.8086.8982.7383.3383.331,526,500
08 Jan 202482.2883.8681.9383.4283.42991,400
05 Jan 202482.0783.8281.8982.2782.27949,400
04 Jan 202484.4384.4381.3482.0682.062,134,700
03 Jan 202484.0984.3582.3082.5882.581,038,700
02 Jan 202487.0287.4583.8184.8884.88993,900
29 Dec 202389.3489.9087.4087.5987.591,121,100
28 Dec 202389.8790.7089.7990.0390.03708,200
27 Dec 202390.0090.8489.4989.9289.92581,500
26 Dec 202389.6890.7989.2890.1290.12551,400
22 Dec 202389.5090.3288.9589.5189.51839,500
21 Dec 202387.9989.4387.2589.3489.34774,900
20 Dec 202384.6189.7984.0286.6986.691,571,600
19 Dec 202385.5587.0185.3786.3586.351,067,100
18 Dec 202385.7987.4784.8585.1085.10853,000
15 Dec 202384.7487.1884.7485.3485.342,299,800
14 Dec 202385.1887.5684.4684.8384.831,362,800
13 Dec 202384.8985.6682.3585.3085.301,328,500
12 Dec 202382.0484.8682.0084.7184.711,281,600
11 Dec 202381.3483.4380.9182.1582.15901,000
08 Dec 202380.5182.7379.9682.0582.052,076,100
07 Dec 202381.2981.8678.7280.4480.442,981,600
06 Dec 202385.6685.6680.3681.4681.462,965,800
05 Dec 202384.0587.8682.2984.9584.952,460,600
04 Dec 202389.9290.7188.5488.7888.781,355,600
01 Dec 202386.3090.7886.1190.3190.311,450,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...