Xpo Logistics Inc (NY: XPO )

149.57 USD +4.03 (+2.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 145.45 149.72 145.45 149.57 788,019 +4.03(+2.77%)
Jun 10, 2021 146.08 146.59 142.30 145.54 1,289,866 +1.65(+1.15%)
Jun 09, 2021 146.86 147.46 141.31 143.89 1,113,381 -2.30(-1.57%)
Jun 08, 2021 142.70 146.60 141.56 146.19 795,141 +3.47(+2.43%)
Jun 07, 2021 142.43 143.46 138.57 142.72 1,010,929 +0.85(+0.60%)
Jun 04, 2021 145.89 146.64 141.41 141.87 1,026,355 -4.24(-2.90%)
Jun 03, 2021 145.09 146.68 143.14 146.11 662,505 -0.35(-0.24%)
Jun 02, 2021 150.52 150.52 146.16 146.46 700,012 -2.89(-1.94%)
Jun 01, 2021 150.00 151.22 148.55 149.35 773,470 +2.42(+1.65%)
May 28, 2021 147.00 148.16 145.32 146.93 633,907 +1.24(+0.85%)
May 27, 2021 144.54 146.60 144.13 145.69 829,900 +2.05(+1.43%)
May 26, 2021 143.56 144.00 141.63 143.64 558,049 +1.21(+0.85%)
May 25, 2021 143.84 144.95 142.22 142.43 477,841 -1.32(-0.92%)
May 24, 2021 144.42 144.67 142.75 143.75 677,105 +1.29(+0.91%)
May 21, 2021 143.51 145.37 142.37 142.46 596,847 +0.27(+0.19%)
May 20, 2021 140.86 142.63 140.86 142.19 444,004 +0.60(+0.42%)
May 19, 2021 140.11 141.92 138.35 141.59 584,977 -1.03(-0.72%)
May 18, 2021 145.00 145.80 142.60 142.62 383,825 -1.63(-1.13%)
May 17, 2021 144.60 146.03 142.70 144.25 576,154 -1.80(-1.23%)
May 14, 2021 142.93 146.22 142.35 146.05 576,853 +3.22(+2.25%)
May 13, 2021 140.65 144.92 140.53 142.83 991,233 +3.21(+2.30%)
May 12, 2021 146.64 147.37 139.58 139.62 1,137,822 -8.49(-5.73%)
May 11, 2021 145.42 148.33 143.32 148.11 923,333 -0.07(-0.05%)
May 10, 2021 147.60 149.89 146.00 148.18 1,152,509 +1.18(+0.80%)
May 07, 2021 144.68 147.59 143.16 147.00 793,664 +2.65(+1.84%)
May 06, 2021 144.82 144.93 141.51 144.35 645,694 -0.15(-0.10%)
May 05, 2021 144.99 145.95 142.69 144.50 951,244 +2.98(+2.11%)
May 04, 2021 136.00 141.83 133.14 141.52 1,742,824 +0.52(+0.37%)
May 03, 2021 140.79 142.70 139.63 141.00 1,316,267 +1.88(+1.35%)
Apr 30, 2021 139.59 141.21 137.28 139.12 1,381,500 -0.73(-0.52%)
Apr 29, 2021 138.00 139.87 137.04 139.85 682,766 +3.30(+2.42%)
Apr 28, 2021 136.74 137.49 135.50 136.55 523,776 -0.31(-0.23%)
Apr 27, 2021 135.51 138.71 135.41 136.86 979,556 +2.90(+2.16%)
Apr 26, 2021 138.88 139.10 133.26 133.96 1,259,416 -2.91(-2.13%)
Apr 23, 2021 135.92 138.12 135.67 136.87 934,000 +2.31(+1.72%)
Apr 22, 2021 133.58 137.50 133.58 134.56 682,367 +0.99(+0.74%)
Apr 21, 2021 134.79 136.32 133.38 133.57 795,934 -1.26(-0.93%)
Apr 20, 2021 135.38 136.95 133.38 134.83 599,001 -0.58(-0.43%)
Apr 19, 2021 136.50 137.24 133.71 135.41 867,760 -1.71(-1.25%)
Apr 16, 2021 137.04 138.27 136.19 137.12 1,327,400 +1.12(+0.82%)
Apr 15, 2021 138.23 138.32 135.39 136.00 1,262,696 +1.63(+1.21%)
Apr 14, 2021 134.41 137.00 134.06 134.37 739,806 +0.04(+0.03%)
Apr 13, 2021 135.14 135.89 132.29 134.33 579,789 -0.42(-0.31%)
Apr 12, 2021 131.33 135.06 130.48 134.75 885,022 +3.42(+2.60%)
Apr 09, 2021 128.55 131.39 127.62 131.33 740,800 +3.00(+2.34%)
Apr 08, 2021 127.00 128.85 124.43 128.33 1,210,096 +1.62(+1.28%)
Apr 07, 2021 125.59 127.00 124.83 126.71 615,721 +1.21(+0.96%)
Apr 06, 2021 126.00 128.50 125.09 125.50 732,385 -1.13(-0.89%)
Apr 05, 2021 129.84 130.55 126.24 126.63 716,026 -0.85(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.