Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
QXO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 67.11 | -4.59 | -6.40% | 75.00 | 75.50 | 63.03 | 16,751 |
| Jul 17 2024 | 71.70 | 17.20 | 31.56% | 59.99 | 79.00 | 56.885 | 85,427 |
| Jul 16 2024 | 54.50 | 1.55 | 2.93% | 56.39 | 62.24 | 52.61 | 19,357 |
| Jul 15 2024 | 52.95 | 3.44 | 6.95% | 51.98 | 69.00 | 50.04 | 35,039 |
| Jul 12 2024 | 49.51 | 7.77 | 18.62% | 41.37 | 56.7517 | 41.25 | 24,439 |
| Jul 11 2024 | 41.74 | -1.24 | -2.89% | 44.63 | 44.79 | 40.81 | 23,604 |
| Jul 10 2024 | 42.98 | -3.02 | -6.57% | 46.00 | 47.00 | 42.86 | 27,565 |
| Jul 09 2024 | 46.00 | -3.09 | -6.29% | 46.14 | 49.91 | 43.89 | 37,177 |
| Jul 08 2024 | 49.09 | -11.91 | -19.52% | 59.30 | 59.30 | 49.09 | 41,276 |
| Jul 05 2024 | 61.00 | -2.70 | -4.24% | 67.81 | 67.81 | 60.01 | 21,768 |
| Jul 03 2024 | 63.70 | -2.01 | -3.06% | 65.71 | 66.49 | 61.00 | 11,249 |
| Jul 02 2024 | 65.71 | 3.45 | 5.54% | 62.50 | 66.99 | 61.50 | 18,163 |
| Jul 01 2024 | 62.26 | -9.50 | -13.24% | 69.03 | 73.5787 | 62.26 | 19,897 |
| Jun 28 2024 | 71.76 | -2.22 | -3.00% | 75.94 | 77.77 | 71.00 | 16,519 |
| Jun 27 2024 | 73.98 | 0.43 | 0.58% | 78.99 | 78.99 | 73.98 | 14,337 |
| Jun 26 2024 | 73.55 | -6.30 | -7.89% | 76.80 | 76.80 | 73.50 | 21,394 |
| Jun 25 2024 | 79.85 | -6.01 | -7.00% | 83.01 | 85.74 | 75.00 | 25,659 |
| Jun 24 2024 | 85.86 | -0.65 | -0.75% | 87.00 | 92.07 | 78.75 | 20,629 |
| Jun 21 2024 | 86.51 | 4.54 | 5.54% | 85.39 | 86.51 | 77.27 | 14,482 |
| Jun 20 2024 | 81.97 | -9.80 | -10.68% | 84.70 | 85.22 | 68.99 | 56,173 |
| Jun 18 2024 | 91.77 | -30.32 | -24.83% | 121.99 | 122.09 | 86.54 | 82,166 |
| Jun 17 2024 | 122.09 | -12.12 | -9.03% | 134.21 | 150.2194 | 122.09 | 39,294 |
| Jun 14 2024 | 134.21 | -71.19 | -34.66% | 129.40 | 169.01 | 116.00 | 142,109 |
| Jun 13 2024 | 205.40 | 26.09 | 14.55% | 179.71 | 205.96 | 177.5937 | 27,835 |
| Jun 12 2024 | 179.31 | 6.32 | 3.65% | 190.28 | 195.1257 | 170.60 | 25,968 |
| Jun 11 2024 | 172.99 | -62.62 | -26.58% | 225.10 | 234.808 | 172.99 | 56,250 |
| Jun 10 2024 | 235.61 | 15.61 | 7.10% | 209.04 | 290.00 | 202.77 | 90,201 |
| Jun 07 2024 | 220.00 | 0.00 | 0.00% | 211.00 | 240.61 | 175.00 | 44,791 |
