Chronicle Journal: Finance

Xpo Logistics Inc (NY: XPO )

68.78 USD +2.83 (+4.28%)
Streaming Delayed Price Updated: 10:02 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 119.20 119.20 119.20 476,785 +0.63(+0.53%)
Dec 30, 2020 117.68 118.99 117.22 118.57 476,785 +1.35(+1.15%)
Dec 29, 2020 117.90 118.30 116.25 117.22 383,853 -0.61(-0.52%)
Dec 28, 2020 119.08 119.80 117.70 117.83 310,399 -1.31(-1.10%)
Dec 24, 2020 118.33 119.78 117.66 119.14 181,100 +0.84(+0.71%)
Dec 23, 2020 118.10 119.08 117.63 118.30 529,791 +0.45(+0.38%)
Dec 22, 2020 118.11 119.02 116.69 117.85 588,504 -0.51(-0.43%)
Dec 21, 2020 116.47 119.80 115.10 118.36 770,551 -0.75(-0.63%)
Dec 18, 2020 119.46 119.62 118.49 119.11 1,960,100 -0.07(-0.06%)
Dec 17, 2020 119.78 120.40 118.42 119.18 767,527 -0.82(-0.68%)
Dec 16, 2020 120.94 121.15 118.78 120.00 767,628 -0.09(-0.07%)
Dec 15, 2020 120.71 121.02 119.20 120.09 879,139 +0.09(+0.07%)
Dec 14, 2020 122.00 123.59 119.54 120.00 871,348 -0.87(-0.72%)
Dec 11, 2020 119.37 121.74 119.10 120.87 898,900 +0.67(+0.56%)
Dec 10, 2020 119.01 121.30 117.59 120.20 951,762 +0.00(+0.00%)
Dec 09, 2020 121.99 122.99 119.33 120.20 1,355,569 -0.13(-0.11%)
Dec 08, 2020 118.40 121.55 118.25 120.33 1,243,662 +0.43(+0.36%)
Dec 07, 2020 121.00 121.57 118.67 119.90 1,017,528 -0.01(-0.01%)
Dec 04, 2020 117.11 121.00 117.11 119.91 1,285,300 +3.51(+3.02%)
Dec 03, 2020 116.00 119.71 114.17 116.40 3,999,945 +6.39(+5.81%)
Dec 02, 2020 110.00 111.25 108.59 110.01 964,085 -0.41(-0.37%)
Dec 01, 2020 107.86 111.71 107.86 110.42 805,334 +3.74(+3.51%)
Nov 30, 2020 106.94 108.83 105.39 106.68 1,044,719 +0.86(+0.81%)
Nov 27, 2020 105.55 106.25 104.03 105.82 302,000 +0.40(+0.38%)
Nov 25, 2020 105.42 106.31 103.24 105.42 496,000 -0.44(-0.42%)
Nov 24, 2020 102.01 106.57 101.93 105.86 1,386,753 +5.18(+5.15%)
Nov 23, 2020 104.81 106.71 100.18 100.68 1,950,796 -3.11(-3.00%)
Nov 20, 2020 105.92 106.02 103.35 103.79 859,800 -2.14(-2.02%)
Nov 19, 2020 105.15 106.25 103.62 105.93 940,891 +0.43(+0.41%)
Nov 18, 2020 105.94 109.83 105.46 105.50 854,461 -0.36(-0.34%)
Nov 17, 2020 105.33 106.97 102.97 105.86 496,407 -0.48(-0.45%)
Nov 16, 2020 106.13 108.05 105.25 106.34 967,668 +1.71(+1.63%)
Nov 13, 2020 102.15 105.42 102.15 104.63 616,500 +2.91(+2.86%)
Nov 12, 2020 103.50 104.68 100.22 101.72 857,637 -2.33(-2.24%)
Nov 11, 2020 103.00 105.81 101.17 104.05 1,126,283 +2.13(+2.09%)
Nov 10, 2020 99.60 102.06 97.78 101.92 1,109,432 +2.62(+2.64%)
Nov 09, 2020 102.77 103.35 99.04 99.30 1,599,131 +2.90(+3.01%)
Nov 06, 2020 98.25 98.25 93.75 96.40 1,341,300 -2.17(-2.20%)
Nov 05, 2020 96.62 104.88 96.07 98.57 2,405,614 +3.98(+4.21%)
Nov 04, 2020 94.99 97.37 92.47 94.59 616,676 +0.43(+0.46%)
Nov 03, 2020 92.59 94.88 91.63 94.16 806,489 +3.73(+4.12%)
Nov 02, 2020 90.00 91.94 89.04 90.43 1,099,896 +0.43(+0.48%)
Oct 30, 2020 88.94 91.39 88.39 90.00 637,000 +0.77(+0.86%)
Oct 29, 2020 88.25 90.69 87.36 89.23 681,850 +0.85(+0.96%)
Oct 28, 2020 89.24 91.58 88.01 88.38 1,184,060 -5.60(-5.96%)
Oct 27, 2020 94.57 96.27 93.78 93.98 862,081 -0.27(-0.29%)
Oct 26, 2020 94.41 94.65 92.12 94.25 1,340,380 -1.10(-1.15%)
Oct 23, 2020 96.56 96.76 94.55 95.35 465,400 -0.59(-0.61%)
Oct 22, 2020 95.84 97.11 94.27 95.94 876,804 +0.52(+0.54%)
Oct 21, 2020 98.00 99.08 95.00 95.42 794,208 -2.76(-2.81%)
Oct 20, 2020 96.59 101.85 96.22 98.18 1,177,245 +2.14(+2.23%)
Oct 19, 2020 96.60 98.69 95.52 96.04 842,717 +0.03(+0.03%)
Oct 16, 2020 97.51 98.92 94.73 96.01 828,600 -1.90(-1.94%)
Oct 15, 2020 95.00 98.89 95.00 97.91 948,175 +1.70(+1.77%)
Oct 14, 2020 94.41 98.23 94.41 96.21 959,313 +1.49(+1.57%)
Oct 13, 2020 95.52 96.99 94.65 94.72 696,469 -1.34(-1.39%)
Oct 12, 2020 95.57 96.61 94.34 96.06 662,577 +0.79(+0.83%)
Oct 09, 2020 96.55 97.82 94.40 95.27 1,088,600 -0.63(-0.66%)
Oct 08, 2020 96.38 98.19 94.53 95.90 731,102 +0.75(+0.79%)
Oct 07, 2020 96.61 99.43 91.04 95.15 2,856,066 -0.11(-0.12%)
Oct 06, 2020 94.75 96.98 93.14 95.26 2,215,870 +1.78(+1.90%)
Oct 05, 2020 89.56 95.99 89.45 93.48 2,510,432 +7.22(+8.37%)
Oct 02, 2020 83.47 87.22 83.33 86.26 1,111,500 +1.08(+1.27%)
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.