Chronicle Journal: Finance

Xpo Logistics Inc (NY: XPO )

73.58 USD -2.66 (-3.49%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 75.46 75.50 72.03 72.44 2,000,337 -3.80(-4.98%)
Nov 29, 2021 78.02 78.51 74.81 76.24 1,188,401 +0.27(+0.36%)
Nov 26, 2021 76.38 77.14 75.17 75.97 789,871 -2.48(-3.16%)
Nov 24, 2021 77.90 79.08 77.15 78.45 598,805 +0.36(+0.46%)
Nov 23, 2021 79.09 79.51 77.14 78.09 926,561 -0.81(-1.03%)
Nov 22, 2021 79.11 80.90 78.76 78.90 1,952,566 +0.12(+0.15%)
Nov 19, 2021 76.37 78.99 75.32 78.78 2,621,672 +2.17(+2.83%)
Nov 18, 2021 79.05 76.83 76.51 76.61 926,084 -0.97(-1.25%)
Nov 17, 2021 76.25 77.97 75.69 77.58 1,761,113 +0.17(+0.22%)
Nov 16, 2021 78.44 79.07 77.30 77.41 826,580 -1.08(-1.38%)
Nov 15, 2021 79.89 80.16 78.44 78.49 681,101 -1.36(-1.70%)
Nov 12, 2021 76.81 80.21 76.60 79.85 1,257,197 +3.20(+4.17%)
Nov 11, 2021 76.49 77.00 75.95 76.65 847,311 +0.40(+0.52%)
Nov 10, 2021 77.00 76.25 862,963 -1.14(-1.47%)
Nov 09, 2021 79.81 80.25 77.01 77.39 1,775,136 -2.19(-2.75%)
Nov 08, 2021 79.30 79.93 78.04 79.58 1,431,438 +0.98(+1.25%)
Nov 05, 2021 82.71 83.38 78.23 78.60 1,770,122 -3.49(-4.25%)
Nov 04, 2021 80.96 82.42 79.63 82.09 1,600,301 +1.99(+2.48%)
Nov 03, 2021 78.52 80.90 77.00 80.10 5,038,876 -6.57(-7.58%)
Nov 02, 2021 87.00 87.58 85.53 86.67 1,827,230 -0.25(-0.29%)
Nov 01, 2021 86.49 87.69 86.58 86.92 1,099,369 +1.12(+1.31%)
Oct 29, 2021 85.73 87.75 85.53 85.80 811,100 -1.20(-1.38%)
Oct 28, 2021 85.62 87.67 85.46 87.00 884,491 +2.22(+2.62%)
Oct 27, 2021 86.38 86.89 84.74 84.78 914,511 -1.60(-1.85%)
Oct 26, 2021 87.35 86.38 667,974 +0.08(+0.09%)
Oct 25, 2021 85.81 86.96 85.53 86.30 645,458 +0.74(+0.86%)
Oct 22, 2021 85.11 86.33 84.78 85.56 804,046 +0.53(+0.62%)
Oct 21, 2021 83.41 85.33 83.10 85.03 873,351 +1.93(+2.32%)
Oct 20, 2021 81.32 83.13 81.00 83.10 813,083 +2.05(+2.53%)
Oct 19, 2021 81.99 82.40 80.94 81.05 678,793 -0.30(-0.37%)
Oct 18, 2021 79.57 81.70 79.37 81.35 956,127 +1.14(+1.42%)
Oct 15, 2021 79.53 80.93 78.94 80.21 1,410,602 +2.46(+3.16%)
Oct 14, 2021 75.38 78.39 75.38 77.75 1,380,933 +3.02(+4.04%)
Oct 13, 2021 75.34 75.77 73.41 74.73 1,659,947 -0.70(-0.93%)
Oct 12, 2021 76.71 77.14 75.29 75.43 1,696,674 -1.39(-1.81%)
Oct 11, 2021 77.99 78.75 76.69 76.82 1,292,652 -1.36(-1.74%)
Oct 08, 2021 79.57 80.10 77.19 78.18 1,527,764 -2.17(-2.70%)
Oct 07, 2021 80.10 81.14 79.99 80.35 926,112 +0.94(+1.18%)
Oct 06, 2021 77.83 79.50 77.22 79.41 1,017,912 +0.37(+0.47%)
Oct 05, 2021 78.43 80.69 78.05 79.04 980,188 +0.61(+0.78%)
Oct 04, 2021 80.49 81.41 78.12 78.43 1,247,198 -2.42(-2.99%)
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.