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 |
|---|---|---|---|---|---|---|---|
| Nov 25 2024 | 17.46 | 0.42 | 2.46% | 17.34 | 17.68 | 16.84 | 8,333,917 |
| Nov 22 2024 | 17.04 | 0.40 | 2.40% | 16.606 | 17.17 | 16.30 | 2,470,736 |
| Nov 21 2024 | 16.64 | 0.65 | 4.07% | 16.08 | 17.00 | 15.9593 | 2,858,617 |
| Nov 20 2024 | 15.99 | 0.09 | 0.57% | 16.13 | 16.1635 | 15.50 | 1,904,016 |
| Nov 19 2024 | 15.90 | 0.40 | 2.58% | 15.39 | 16.086 | 14.90 | 5,585,614 |
| Nov 18 2024 | 15.50 | 0.10 | 0.65% | 15.54 | 17.81 | 15.035 | 8,176,382 |
| Nov 15 2024 | 15.40 | 0.17 | 1.12% | 15.26 | 15.59 | 14.88 | 2,332,406 |
| Nov 14 2024 | 15.23 | -0.03 | -0.20% | 16.20 | 16.39 | 15.20 | 1,493,618 |
| Nov 13 2024 | 15.26 | -0.96 | -5.92% | 16.13 | 16.28 | 15.26 | 1,445,372 |
| Nov 12 2024 | 16.22 | 0.08 | 0.50% | 16.34 | 17.08 | 16.16 | 2,009,889 |
| Nov 11 2024 | 16.14 | 0.09 | 0.56% | 16.42 | 16.42 | 15.61 | 2,879,748 |
| Nov 08 2024 | 16.05 | 0.40 | 2.56% | 15.70 | 16.50 | 15.37 | 3,447,172 |
| Nov 07 2024 | 15.65 | 0.40 | 2.62% | 15.405 | 16.10 | 15.20 | 5,157,581 |
| Nov 06 2024 | 15.25 | -0.14 | -0.91% | 15.88 | 16.01 | 15.05 | 9,266,504 |
| Nov 05 2024 | 15.39 | 0.18 | 1.18% | 15.40 | 15.505 | 15.09 | 631,414 |
| Nov 04 2024 | 15.21 | -0.04 | -0.26% | 15.25 | 15.38 | 15.01 | 486,586 |
| Nov 01 2024 | 15.25 | 0.03 | 0.20% | 15.39 | 15.50 | 15.13 | 891,840 |
| Oct 31 2024 | 15.22 | 0.15 | 1.00% | 14.98 | 15.35 | 14.9106 | 735,213 |
| Oct 30 2024 | 15.07 | -0.27 | -1.76% | 15.16 | 15.5099 | 15.05 | 690,136 |
| Oct 29 2024 | 15.34 | -0.16 | -1.03% | 15.49 | 15.50 | 15.11 | 525,203 |
| Oct 28 2024 | 15.50 | 0.41 | 2.72% | 15.26 | 15.5048 | 15.06 | 630,103 |
| Oct 25 2024 | 15.09 | 0.21 | 1.41% | 14.86 | 15.28 | 14.57 | 631,799 |
| Oct 24 2024 | 14.88 | -0.17 | -1.13% | 15.14 | 15.50 | 14.64 | 790,397 |
| Oct 23 2024 | 15.05 | -0.20 | -1.31% | 15.35 | 15.36 | 14.81 | 720,061 |
| Oct 22 2024 | 15.25 | -0.18 | -1.17% | 15.50 | 15.72 | 15.15 | 582,104 |
| Oct 21 2024 | 15.43 | 0.03 | 0.19% | 15.42 | 15.65 | 15.07 | 587,198 |
| Oct 18 2024 | 15.40 | -0.02 | -0.13% | 15.48 | 15.53 | 15.19 | 752,194 |
| Oct 17 2024 | 15.42 | 0.01 | 0.06% | 15.26 | 15.53 | 14.99 | 574,447 |
| Oct 16 2024 | 15.41 | 0.07 | 0.46% | 15.58 | 15.72 | 15.26 | 916,239 |
| Oct 15 2024 | 15.34 | -0.61 | -3.82% | 15.91 | 16.16 | 15.30 | 850,553 |
| Oct 14 2024 | 15.95 | 0.36 | 2.31% | 15.70 | 16.12 | 15.39 | 1,678,451 |
| Oct 11 2024 | 15.59 | 0.62 | 4.14% | 14.82 | 15.69 | 14.82 | 1,125,759 |
| Oct 10 2024 | 14.97 | 0.21 | 1.42% | 14.667 | 15.11 | 14.63 | 827,133 |
| Oct 09 2024 | 14.76 | -0.01 | -0.07% | 14.71 | 15.23 | 14.58 | 1,289,215 |
| Oct 08 2024 | 14.77 | 1.10 | 8.05% | 13.66 | 14.85 | 13.49 | 1,813,763 |
| Oct 07 2024 | 13.67 | -0.31 | -2.22% | 14.26 | 14.27 | 13.515 | 1,540,961 |
| Oct 04 2024 | 13.98 | 0.03 | 0.22% | 13.96 | 14.0648 | 13.70 | 1,717,528 |
| Oct 03 2024 | 13.95 | -0.40 | -2.75% | 14.25 | 14.39 | 13.93 | 1,100,828 |
| Oct 02 2024 | 14.345 | -0.30 | -2.02% | 14.6299 | 14.73 | 14.20 | 1,020,957 |
| Oct 01 2024 | 14.64 | -1.13 | -7.17% | 15.63 | 15.99 | 14.59 | 1,642,108 |
| Sep 30 2024 | 15.77 | 0.04 | 0.25% | 15.75 | 16.00 | 15.35 | 1,675,879 |
| Sep 27 2024 | 15.73 | 0.53 | 3.49% | 15.06 | 15.82 | 15.06 | 1,113,637 |
| Sep 26 2024 | 15.20 | 0.10 | 0.66% | 15.19 | 15.5684 | 15.03 | 1,059,848 |
| Sep 25 2024 | 15.10 | -0.62 | -3.94% | 15.75 | 15.86 | 15.01 | 1,222,165 |
| Sep 24 2024 | 15.72 | 0.19 | 1.22% | 15.76 | 15.9399 | 15.32 | 2,021,384 |
| Sep 23 2024 | 15.53 | 0.45 | 2.98% | 15.30 | 16.20 | 14.94 | 2,815,225 |
| Sep 20 2024 | 15.08 | 0.21 | 1.41% | 14.74 | 15.31 | 14.36 | 21,229,818 |
| Sep 19 2024 | 14.87 | 0.22 | 1.50% | 14.8307 | 15.32 | 14.65 | 2,505,815 |
| Sep 18 2024 | 14.65 | 0.11 | 0.76% | 14.70 | 15.17 | 14.4213 | 2,601,108 |
| Sep 17 2024 | 14.54 | 0.79 | 5.75% | 14.15 | 14.745 | 13.84 | 1,480,797 |
| Sep 16 2024 | 13.75 | -0.95 | -6.46% | 14.5791 | 14.91 | 13.26 | 3,260,789 |
| Sep 13 2024 | 14.70 | -0.25 | -1.67% | 15.14 | 15.14 | 14.45 | 2,413,453 |
| Sep 12 2024 | 14.95 | -0.53 | -3.42% | 15.855 | 16.01 | 14.62 | 3,043,724 |
| Sep 11 2024 | 15.48 | 0.28 | 1.84% | 15.29 | 15.96 | 15.18 | 3,361,161 |
| Sep 10 2024 | 15.20 | 0.32 | 2.15% | 15.03 | 15.68 | 14.87 | 3,264,664 |
| Sep 09 2024 | 14.88 | 0.58 | 4.06% | 14.08 | 15.98 | 14.08 | 5,613,510 |
| Sep 06 2024 | 14.30 | 0.59 | 4.30% | 13.6607 | 14.471 | 13.39 | 1,339,941 |
| Sep 05 2024 | 13.71 | 0.85 | 6.57% | 12.88 | 13.99 | 12.78 | 1,319,152 |
| Sep 04 2024 | 12.865 | -0.43 | -3.20% | 13.21 | 13.4899 | 12.77 | 1,653,651 |
| Sep 03 2024 | 13.29 | -0.52 | -3.77% | 13.95 | 13.96 | 13.125 | 1,458,878 |
| Aug 30 2024 | 13.81 | 0.36 | 2.68% | 13.67 | 14.48 | 13.55 | 2,355,524 |
| Aug 29 2024 | 13.45 | -0.62 | -4.41% | 14.16 | 14.3942 | 13.34 | 1,747,798 |
| Aug 28 2024 | 14.07 | -0.79 | -5.32% | 14.70 | 14.81 | 13.81 | 2,104,139 |
