NYSE - Delayed Quote USD

XPO, Inc. (XPO)

118.25 +0.77 (+0.66%)
At close: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 115.82 120.28 115.00 118.25 118.25 1,425,500
Apr 24, 2024 120.00 122.67 108.55 117.48 117.48 2,715,700
Apr 23, 2024 117.38 121.26 117.04 120.84 120.84 973,900
Apr 22, 2024 116.11 117.73 114.66 116.10 116.10 853,700
Apr 19, 2024 115.65 117.11 112.55 114.49 114.49 1,204,100
Apr 18, 2024 119.91 119.91 114.53 115.37 115.37 1,367,900
Apr 17, 2024 118.00 121.14 115.71 119.01 119.01 1,928,100
Apr 16, 2024 122.98 123.35 120.08 122.33 122.33 1,341,100
Apr 15, 2024 127.37 128.91 122.47 123.37 123.37 1,028,600
Apr 12, 2024 125.32 126.07 124.09 125.80 125.80 701,100
Apr 11, 2024 125.76 127.15 124.57 126.92 126.92 709,400
Apr 10, 2024 124.57 127.13 124.42 125.71 125.71 656,200
Apr 9, 2024 128.06 128.53 122.19 127.34 127.34 1,143,500
Apr 8, 2024 128.98 130.51 128.15 128.64 128.64 885,900
Apr 5, 2024 123.60 128.25 123.60 128.16 128.16 1,307,200
Apr 4, 2024 124.37 127.71 121.49 122.37 122.37 832,100
Apr 3, 2024 121.39 124.61 121.39 123.71 123.71 746,600
Apr 2, 2024 120.00 121.31 117.50 121.17 121.17 743,700
Apr 1, 2024 120.72 122.04 120.44 121.85 121.85 707,400
Mar 28, 2024 119.83 122.76 119.28 122.03 122.03 1,185,700
Mar 27, 2024 123.95 123.95 119.93 120.92 120.92 1,229,400
Mar 26, 2024 124.27 124.96 122.63 122.87 122.87 747,000
Mar 25, 2024 124.81 125.29 123.38 124.07 124.07 630,600
Mar 22, 2024 125.58 126.22 124.11 125.42 125.42 830,800
Mar 21, 2024 125.56 127.15 124.20 125.42 125.42 1,519,800
Mar 20, 2024 121.12 124.93 120.25 124.36 124.36 1,714,600
Mar 19, 2024 121.72 122.39 119.67 121.22 121.22 1,230,300
Mar 18, 2024 123.33 124.46 122.00 122.08 122.08 940,000
Mar 15, 2024 122.56 124.00 122.11 122.66 122.66 1,470,700
Mar 14, 2024 122.66 123.51 121.06 123.43 123.43 727,300
Mar 13, 2024 124.50 125.33 122.43 122.75 122.75 800,000
Mar 12, 2024 122.42 125.92 121.50 124.94 124.94 905,700
Mar 11, 2024 123.81 123.86 119.43 121.97 121.97 1,470,200
Mar 8, 2024 128.08 129.43 121.90 122.43 122.43 1,132,200
Mar 7, 2024 125.84 128.32 125.53 127.97 127.97 1,273,800
Mar 6, 2024 125.00 127.96 124.52 125.31 125.31 1,582,500
Mar 5, 2024 120.46 124.74 120.04 123.32 123.32 1,480,800
Mar 4, 2024 121.02 125.18 120.94 121.38 121.38 1,409,500
Mar 1, 2024 119.50 121.94 118.90 120.60 120.60 681,600
Feb 29, 2024 117.87 120.87 117.38 120.32 120.32 1,353,000
Feb 28, 2024 118.10 119.07 116.24 117.74 117.74 1,138,700
Feb 27, 2024 120.53 121.21 118.61 118.61 118.61 982,800
Feb 26, 2024 121.69 122.97 120.45 120.48 120.48 1,282,700
Feb 23, 2024 122.20 123.42 121.40 121.89 121.89 970,900
Feb 22, 2024 121.38 123.84 121.37 122.08 122.08 1,395,900
Feb 21, 2024 118.39 119.63 117.12 119.23 119.23 844,400
Feb 20, 2024 119.24 119.41 115.88 118.31 118.31 1,564,800
Feb 16, 2024 120.31 121.82 119.63 120.43 120.43 1,025,300
Feb 15, 2024 120.32 121.72 118.60 121.04 121.04 1,392,200
Feb 14, 2024 117.56 120.65 116.20 120.28 120.28 1,820,100
Feb 13, 2024 115.31 116.92 114.02 116.20 116.20 2,156,000
Feb 12, 2024 117.93 120.00 115.84 117.63 117.63 1,605,500
Feb 9, 2024 118.04 122.10 116.03 120.84 120.84 1,930,800
Feb 8, 2024 117.00 120.82 116.47 118.04 118.04 2,440,100
Feb 7, 2024 107.88 117.72 107.00 116.54 116.54 4,119,300
Feb 6, 2024 96.00 98.89 95.66 98.05 98.05 2,488,700
Feb 5, 2024 95.14 96.57 92.54 95.48 95.48 2,016,600
Feb 2, 2024 87.81 96.96 85.20 95.34 95.34 3,802,200
Feb 1, 2024 85.85 87.95 82.78 87.88 87.88 1,398,600
Jan 31, 2024 86.08 89.16 84.54 85.44 85.44 1,400,200
Jan 30, 2024 87.09 87.37 86.05 86.09 86.09 1,086,300
Jan 29, 2024 86.70 88.06 86.53 87.73 87.73 1,013,600
Jan 26, 2024 87.52 87.56 86.01 86.89 86.89 772,800
Jan 25, 2024 84.71 87.89 84.35 87.55 87.55 1,173,400
Jan 24, 2024 85.95 85.95 83.82 84.02 84.02 924,500
Jan 23, 2024 85.87 86.57 84.57 84.86 84.86 746,300
Jan 22, 2024 86.21 87.37 85.65 86.05 86.05 1,208,900
Jan 19, 2024 83.75 85.00 82.51 84.91 84.91 1,024,400
Jan 18, 2024 81.99 84.39 81.19 83.45 83.45 1,912,100
Jan 17, 2024 83.37 83.37 80.26 81.23 81.23 2,948,800
Jan 16, 2024 86.10 86.85 84.61 85.51 85.51 759,000
Jan 12, 2024 85.55 86.98 84.85 86.46 86.46 899,200
Jan 11, 2024 84.72 85.32 82.80 85.00 85.00 852,400
Jan 10, 2024 83.27 85.17 81.80 85.12 85.12 1,039,500
Jan 9, 2024 83.80 86.89 82.73 83.33 83.33 1,526,500
Jan 8, 2024 82.28 83.86 81.93 83.42 83.42 991,400
Jan 5, 2024 82.07 83.82 81.89 82.27 82.27 949,400
Jan 4, 2024 84.43 84.43 81.34 82.06 82.06 2,134,700
Jan 3, 2024 84.09 84.35 82.30 82.58 82.58 1,038,700
Jan 2, 2024 87.02 87.45 83.81 84.88 84.88 993,900
Dec 29, 2023 89.34 89.90 87.40 87.59 87.59 1,121,100
Dec 28, 2023 89.87 90.70 89.79 90.03 90.03 708,200
Dec 27, 2023 90.00 90.84 89.49 89.92 89.92 581,500
Dec 26, 2023 89.68 90.79 89.28 90.12 90.12 551,400
Dec 22, 2023 89.50 90.32 88.95 89.51 89.51 839,500
Dec 21, 2023 87.99 89.43 87.25 89.34 89.34 774,900
Dec 20, 2023 84.61 89.79 84.02 86.69 86.69 1,571,600
Dec 19, 2023 85.55 87.01 85.37 86.35 86.35 1,067,100
Dec 18, 2023 85.79 87.47 84.85 85.10 85.10 853,000
Dec 15, 2023 84.74 87.18 84.74 85.34 85.34 2,299,800
Dec 14, 2023 85.18 87.56 84.46 84.83 84.83 1,362,800
Dec 13, 2023 84.89 85.66 82.35 85.30 85.30 1,328,500
Dec 12, 2023 82.04 84.86 82.00 84.71 84.71 1,281,600
Dec 11, 2023 81.34 83.43 80.91 82.15 82.15 901,000
Dec 8, 2023 80.51 82.73 79.96 82.05 82.05 2,076,100
Dec 7, 2023 81.29 81.86 78.72 80.44 80.44 2,981,600
Dec 6, 2023 85.66 85.66 80.36 81.46 81.46 2,965,800
Dec 5, 2023 84.05 87.86 82.29 84.95 84.95 2,460,600
Dec 4, 2023 89.92 90.71 88.54 88.78 88.78 1,355,600
Dec 1, 2023 86.30 90.78 86.11 90.31 90.31 1,450,400
Nov 30, 2023 85.93 86.39 83.82 86.28 86.28 1,818,700
Nov 29, 2023 87.04 87.96 85.72 85.98 85.98 1,995,300
Nov 28, 2023 88.66 89.07 85.93 86.39 86.39 2,194,600
Nov 27, 2023 88.79 89.70 88.26 89.10 89.10 1,215,500
Nov 24, 2023 88.57 89.75 88.57 89.17 89.17 290,100
Nov 22, 2023 89.36 89.59 88.37 88.89 88.89 1,038,600
Nov 21, 2023 87.89 89.40 87.62 89.00 89.00 1,227,100
Nov 20, 2023 87.68 89.14 87.45 88.33 88.33 1,188,500
Nov 17, 2023 86.86 88.12 86.09 87.79 87.79 1,059,300
Nov 16, 2023 85.50 86.69 84.84 86.51 86.51 1,157,100
Nov 15, 2023 87.03 88.16 84.76 85.68 85.68 1,765,600
Nov 14, 2023 86.55 88.09 86.08 86.82 86.82 1,263,300
Nov 13, 2023 82.67 84.88 82.67 84.84 84.84 1,522,600
Nov 10, 2023 81.02 83.35 80.51 83.11 83.11 1,024,800
Nov 9, 2023 81.86 82.00 80.18 80.67 80.67 1,005,800
Nov 8, 2023 81.45 82.20 80.66 81.79 81.79 974,400
Nov 7, 2023 79.12 81.65 78.79 81.12 81.12 1,125,800
Nov 6, 2023 79.71 80.55 78.48 79.48 79.48 1,278,200
Nov 3, 2023 79.47 80.13 78.05 79.53 79.53 1,318,500
Nov 2, 2023 79.31 79.65 78.01 78.25 78.25 1,519,300
Nov 1, 2023 75.87 78.68 75.49 77.97 77.97 1,724,200
Oct 31, 2023 78.18 78.89 74.77 75.81 75.81 2,799,500
Oct 30, 2023 73.24 78.43 71.55 77.48 77.48 6,241,400
Oct 27, 2023 69.81 71.58 65.80 67.33 67.33 4,877,500
Oct 26, 2023 68.90 70.10 67.73 69.12 69.12 1,303,400
Oct 25, 2023 70.85 71.00 67.34 69.31 69.31 2,153,200
Oct 24, 2023 72.27 72.79 70.57 71.19 71.19 1,550,100
Oct 23, 2023 72.05 72.80 70.88 71.87 71.87 1,375,200
Oct 20, 2023 72.25 73.36 71.27 72.10 72.10 1,146,200
Oct 19, 2023 73.60 74.13 70.67 71.54 71.54 1,982,500
Oct 18, 2023 75.79 75.80 73.77 73.94 73.94 1,089,600
Oct 17, 2023 75.39 77.95 75.13 76.96 76.96 1,252,700
Oct 16, 2023 74.24 77.49 74.24 75.62 75.62 1,198,400
Oct 13, 2023 77.27 77.28 73.15 73.93 73.93 1,642,100
Oct 12, 2023 79.31 79.31 76.77 77.15 77.15 1,317,100
Oct 11, 2023 78.29 79.41 77.36 79.22 79.22 1,049,600
Oct 10, 2023 78.68 80.42 78.16 78.21 78.21 1,383,500
Oct 9, 2023 76.06 78.52 75.58 78.51 78.51 948,400
Oct 6, 2023 74.26 78.34 74.11 77.12 77.12 1,481,000
Oct 5, 2023 74.36 75.73 73.53 74.47 74.47 1,521,400
Oct 4, 2023 74.32 74.57 72.24 74.30 74.30 1,313,200
Oct 3, 2023 73.79 76.70 72.52 73.49 73.49 2,253,700
Oct 2, 2023 74.01 74.79 72.42 73.43 73.43 2,942,200
Sep 29, 2023 75.31 76.49 74.47 74.66 74.66 1,901,400
Sep 28, 2023 70.00 75.70 70.00 74.72 74.72 3,668,200
Sep 27, 2023 69.66 70.85 68.15 70.07 70.07 2,353,100
Sep 26, 2023 69.05 69.67 68.00 68.04 68.04 945,400
Sep 25, 2023 68.00 70.18 68.00 69.60 69.60 974,800
Sep 22, 2023 68.50 69.45 68.09 68.61 68.61 957,700
Sep 21, 2023 68.67 68.78 67.21 67.88 67.88 962,900
Sep 20, 2023 70.04 71.15 68.97 69.00 69.00 1,157,400
Sep 19, 2023 70.51 70.79 68.02 69.09 69.09 990,000
Sep 18, 2023 70.95 71.50 69.99 70.41 70.41 1,122,800
Sep 15, 2023 71.70 72.14 69.21 71.04 71.04 2,456,500
Sep 14, 2023 72.30 73.16 69.42 72.18 72.18 1,493,700
Sep 13, 2023 71.35 73.83 70.85 71.24 71.24 1,664,000
Sep 12, 2023 71.48 73.53 71.48 71.80 71.80 923,200
Sep 11, 2023 72.59 73.01 71.69 72.21 72.21 1,062,700
Sep 8, 2023 73.26 73.29 70.45 71.44 71.44 1,167,600
Sep 7, 2023 72.71 73.93 71.42 73.35 73.35 1,194,300
Sep 6, 2023 73.34 75.29 71.60 72.68 72.68 1,357,700
Sep 5, 2023 75.46 75.85 72.73 73.03 73.03 1,377,400
Sep 1, 2023 75.00 76.43 74.64 76.15 76.15 1,524,600
Aug 31, 2023 72.94 74.68 72.27 74.63 74.63 1,106,400
Aug 30, 2023 72.39 73.74 71.96 73.50 73.50 1,007,200
Aug 29, 2023 70.20 72.76 70.20 72.55 72.55 848,100
Aug 28, 2023 69.55 71.32 69.55 70.63 70.63 1,175,400
Aug 25, 2023 69.67 70.24 67.27 69.02 69.02 912,400
Aug 24, 2023 70.23 70.56 69.34 69.34 69.34 677,600
Aug 23, 2023 69.18 70.42 68.50 70.29 70.29 1,342,300
Aug 22, 2023 69.73 70.39 67.85 69.33 69.33 1,029,400
Aug 21, 2023 69.63 70.82 69.08 70.30 70.30 1,391,600
Aug 18, 2023 67.76 69.71 67.39 69.10 69.10 2,638,600
Aug 17, 2023 72.30 72.95 69.37 69.53 69.53 1,774,000
Aug 16, 2023 72.37 74.89 71.94 72.18 72.18 1,755,600
Aug 15, 2023 73.51 73.56 71.97 72.39 72.39 859,000
Aug 14, 2023 72.75 73.91 71.80 73.49 73.49 1,146,800
Aug 11, 2023 72.92 73.70 72.48 73.22 73.22 651,400
Aug 10, 2023 73.94 75.08 72.36 73.25 73.25 1,555,400
Aug 9, 2023 72.81 74.80 72.58 73.74 73.74 2,135,000
Aug 8, 2023 71.64 73.37 71.17 73.06 73.06 1,906,800
Aug 7, 2023 72.33 74.79 71.04 72.28 72.28 1,910,300
Aug 4, 2023 71.41 76.77 70.47 71.32 71.32 3,373,700
Aug 3, 2023 68.00 69.07 67.03 68.47 68.47 1,980,000
Aug 2, 2023 68.14 68.82 66.83 68.29 68.29 1,936,700
Aug 1, 2023 69.07 70.41 64.70 69.22 69.22 3,113,000
Jul 31, 2023 71.27 71.83 68.55 69.24 69.24 2,909,600
Jul 28, 2023 71.49 72.85 71.08 71.60 71.60 1,797,100
Jul 27, 2023 71.67 72.00 69.78 70.57 70.57 2,278,600
Jul 26, 2023 67.49 71.97 67.39 71.65 71.65 3,254,600
Jul 25, 2023 65.25 67.86 65.25 67.41 67.41 1,511,600
Jul 24, 2023 63.75 65.99 63.52 65.27 65.27 1,964,700
Jul 21, 2023 68.46 68.46 65.29 65.84 65.84 2,454,200
Jul 20, 2023 66.96 69.29 66.71 68.41 68.41 2,176,600
Jul 19, 2023 65.13 68.82 64.92 68.44 68.44 3,488,800
Jul 18, 2023 66.86 67.88 64.45 64.95 64.95 3,754,700
Jul 17, 2023 60.83 62.28 60.27 62.21 62.21 1,604,500
Jul 14, 2023 61.00 61.42 59.75 60.72 60.72 1,407,400
Jul 13, 2023 59.47 61.18 58.94 60.75 60.75 2,159,600
Jul 12, 2023 60.34 60.53 58.30 59.15 59.15 3,579,000
Jul 11, 2023 59.53 59.98 58.92 59.52 59.52 2,092,200
Jul 10, 2023 59.95 60.87 59.76 60.05 60.05 1,552,300
Jul 7, 2023 58.30 61.74 58.21 60.03 60.03 2,404,700
Jul 6, 2023 57.69 58.28 56.81 57.83 57.83 1,756,000
Jul 5, 2023 58.40 59.26 58.11 58.46 58.46 1,927,700
Jul 3, 2023 58.76 59.66 58.74 59.59 59.59 720,400
Jun 30, 2023 59.64 59.64 57.83 59.00 59.00 2,034,000
Jun 29, 2023 58.78 59.85 58.41 59.25 59.25 2,434,900
Jun 28, 2023 56.68 59.04 56.41 58.63 58.63 3,065,300
Jun 27, 2023 53.03 56.63 53.03 56.49 56.49 3,430,100
Jun 26, 2023 51.64 53.30 51.64 52.91 52.91 1,070,400
Jun 23, 2023 52.44 52.94 51.36 51.44 51.44 2,276,400
Jun 22, 2023 52.01 54.13 51.72 53.42 53.42 2,192,700
Jun 21, 2023 50.93 52.48 50.66 52.08 52.08 1,075,600
Jun 20, 2023 51.36 51.90 51.00 51.39 51.39 1,592,700
Jun 16, 2023 52.67 53.61 51.41 51.60 51.60 2,490,700
Jun 15, 2023 50.80 52.51 50.73 52.18 52.18 2,397,100
Jun 14, 2023 49.64 51.37 49.46 51.36 51.36 1,786,600
Jun 13, 2023 48.05 49.30 47.80 49.26 49.26 1,265,600
Jun 12, 2023 48.48 48.81 47.35 48.09 48.09 1,598,500
Jun 9, 2023 48.80 49.18 48.32 48.50 48.50 921,500
Jun 8, 2023 49.28 49.65 48.60 48.95 48.95 833,200
Jun 7, 2023 49.66 50.91 49.22 49.30 49.30 1,275,100
Jun 6, 2023 48.27 49.73 47.88 49.04 49.04 1,026,000
Jun 5, 2023 49.06 49.85 48.53 48.56 48.56 1,049,200
Jun 2, 2023 48.46 50.14 48.35 49.57 49.57 1,537,900
Jun 1, 2023 47.16 47.81 46.80 47.51 47.51 1,261,100
May 31, 2023 48.13 48.25 46.66 46.93 46.93 1,422,300
May 30, 2023 48.59 49.08 48.25 48.49 48.49 993,500
May 26, 2023 47.90 49.02 47.88 48.35 48.35 1,098,300
May 25, 2023 47.00 48.22 46.99 48.08 48.08 1,585,900
May 24, 2023 46.32 46.89 45.24 46.75 46.75 1,819,400
May 23, 2023 47.09 47.37 46.49 46.83 46.83 1,253,700
May 22, 2023 47.40 48.15 46.92 47.34 47.34 1,322,400
May 19, 2023 47.96 47.96 46.56 46.94 46.94 1,106,800
May 18, 2023 47.11 48.20 46.87 47.80 47.80 1,320,000
May 17, 2023 47.35 47.48 46.53 47.12 47.12 1,362,500
May 16, 2023 47.41 47.41 46.53 47.06 47.06 1,112,800
May 15, 2023 47.09 47.94 46.62 47.57 47.57 1,313,100
May 12, 2023 47.41 47.44 46.48 46.84 46.84 1,781,900
May 11, 2023 47.14 47.69 46.81 47.04 47.04 1,474,500
May 10, 2023 47.71 47.95 46.59 47.32 47.32 1,939,900
May 9, 2023 47.52 48.42 47.25 47.27 47.27 2,780,800
May 8, 2023 48.45 49.20 48.17 48.44 48.44 3,459,400
May 5, 2023 46.19 49.00 45.27 47.90 47.90 4,101,000
May 4, 2023 46.61 48.85 45.74 45.93 45.93 4,765,700
May 3, 2023 43.82 45.49 43.61 44.40 44.40 2,588,400
May 2, 2023 43.88 44.12 42.86 44.06 44.06 1,848,400
May 1, 2023 44.00 44.19 43.50 44.15 44.15 1,518,100
Apr 28, 2023 42.56 44.86 42.25 44.18 44.18 2,388,800
Apr 27, 2023 41.71 42.23 40.69 41.82 41.82 3,052,200
Apr 26, 2023 42.50 43.39 41.39 41.71 41.71 3,866,100

Related Tickers

SAIA Saia, Inc.
543.02
+2.88%
 
RXO RXO, Inc.
19.82
+2.59%
 
ODFL Old Dominion Freight Line, Inc.
196.66
+0.82%
 
ARCB ArcBest Corporation
138.08
+0.79%
 
KNX Knight-Swift Transportation Holdings Inc.
47.14
-2.82%
 
TFII TFI International Inc.
140.74
+0.20%
 
HTLD Heartland Express, Inc.
10.10
-2.23%
 
SNDR Schneider National, Inc.
21.31
+1.14%
 
WERN Werner Enterprises, Inc.
35.08
-0.88%
 
TFII.TO TFI International Inc.
192.34
-0.05%