Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
XPO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 138.46 | 5.96 | 4.50% | 133.62 | 139.75 | 132.71 | 1,904,388 |
| Jan 02 2025 | 132.50 | 1.35 | 1.03% | 133.05 | 134.24 | 130.785 | 1,304,922 |
| Dec 31 2024 | 131.15 | -1.44 | -1.09% | 132.97 | 133.35 | 130.95 | 1,006,704 |
| Dec 30 2024 | 132.59 | 0.33 | 0.25% | 131.36 | 133.20 | 129.645 | 1,413,443 |
| Dec 27 2024 | 132.26 | -0.91 | -0.68% | 132.49 | 134.62 | 130.16 | 895,644 |
| Dec 26 2024 | 133.17 | -1.86 | -1.38% | 134.31 | 135.24 | 133.08 | 917,432 |
| Dec 24 2024 | 135.03 | 2.11 | 1.59% | 132.86 | 135.03 | 132.01 | 629,232 |
| Dec 23 2024 | 132.92 | -2.33 | -1.72% | 135.74 | 136.44 | 130.75 | 2,133,480 |
| Dec 20 2024 | 135.25 | -10.26 | -7.05% | 143.03 | 143.75 | 130.97 | 5,414,721 |
| Dec 19 2024 | 145.51 | -1.98 | -1.34% | 149.4291 | 150.71 | 144.30 | 1,583,348 |
| Dec 18 2024 | 147.49 | -10.45 | -6.62% | 157.905 | 158.065 | 146.095 | 2,048,469 |
| Dec 17 2024 | 157.94 | -0.26 | -0.16% | 159.25 | 161.00 | 156.615 | 2,104,147 |
| Dec 16 2024 | 158.20 | 1.90 | 1.22% | 156.41 | 159.65 | 155.50 | 1,792,218 |
| Dec 13 2024 | 156.30 | -1.87 | -1.18% | 158.23 | 159.14 | 155.83 | 1,475,671 |
| Dec 12 2024 | 158.17 | 0.04 | 0.03% | 157.64 | 158.655 | 154.975 | 1,158,259 |
| Dec 11 2024 | 158.13 | 3.41 | 2.20% | 155.715 | 158.39 | 155.195 | 1,983,904 |
| Dec 10 2024 | 154.72 | 1.21 | 0.79% | 154.1336 | 159.43 | 152.4042 | 2,549,597 |
| Dec 09 2024 | 153.51 | 1.88 | 1.24% | 151.31 | 156.7886 | 148.60 | 3,215,301 |
| Dec 06 2024 | 151.63 | 1.24 | 0.82% | 153.805 | 154.215 | 149.89 | 1,342,458 |
| Dec 05 2024 | 150.39 | -4.74 | -3.06% | 154.80 | 154.98 | 150.15 | 1,197,213 |
| Dec 04 2024 | 155.13 | 1.77 | 1.15% | 152.63 | 155.57 | 149.83 | 1,541,180 |
| Dec 03 2024 | 153.36 | -1.17 | -0.76% | 153.30 | 155.41 | 151.97 | 1,578,771 |
| Dec 02 2024 | 154.53 | 2.12 | 1.39% | 152.50 | 155.79 | 151.65 | 1,512,511 |
| Nov 29 2024 | 152.41 | 2.19 | 1.46% | 151.96 | 153.40 | 151.79 | 490,927 |
| Nov 27 2024 | 150.22 | -1.10 | -0.73% | 151.41 | 152.76 | 148.635 | 678,732 |
| Nov 26 2024 | 151.32 | -0.27 | -0.18% | 150.02 | 151.53 | 148.45 | 1,386,100 |
| Nov 25 2024 | 151.59 | 2.62 | 1.76% | 150.55 | 153.725 | 150.26 | 1,386,579 |
| Nov 22 2024 | 148.97 | -0.72 | -0.48% | 150.98 | 151.61 | 148.32 | 978,603 |
| Nov 21 2024 | 149.69 | 3.16 | 2.16% | 147.21 | 152.225 | 147.21 | 1,096,564 |
| Nov 20 2024 | 146.53 | 0.76 | 0.52% | 145.475 | 146.81 | 143.08 | 627,185 |
| Nov 19 2024 | 145.77 | 1.30 | 0.90% | 142.88 | 146.71 | 142.88 | 668,076 |
| Nov 18 2024 | 144.47 | -1.32 | -0.91% | 144.95 | 147.75 | 144.28 | 1,353,067 |
| Nov 15 2024 | 145.79 | -3.14 | -2.11% | 147.44 | 148.51 | 144.76 | 1,026,933 |
| Nov 14 2024 | 148.93 | -0.58 | -0.39% | 150.96 | 150.97 | 148.23 | 900,716 |
| Nov 13 2024 | 149.51 | -2.03 | -1.34% | 152.83 | 152.83 | 149.49 | 1,055,414 |
| Nov 12 2024 | 151.54 | -3.64 | -2.35% | 154.48 | 155.26 | 150.85 | 1,164,550 |
| Nov 11 2024 | 155.18 | 2.95 | 1.94% | 154.50 | 156.85 | 153.75 | 1,383,501 |
| Nov 08 2024 | 152.23 | 1.65 | 1.10% | 150.33 | 152.575 | 148.76 | 1,437,361 |
| Nov 07 2024 | 150.58 | -1.14 | -0.75% | 150.255 | 153.05 | 149.4701 | 1,350,498 |
| Nov 06 2024 | 151.72 | 13.52 | 9.78% | 150.12 | 154.98 | 148.64 | 3,276,842 |
| Nov 05 2024 | 138.20 | 4.70 | 3.52% | 132.58 | 138.80 | 132.26 | 2,138,069 |
| Nov 04 2024 | 133.50 | 3.31 | 2.54% | 130.15 | 133.69 | 130.15 | 1,433,214 |
| Nov 01 2024 | 130.19 | -0.34 | -0.26% | 131.81 | 132.0431 | 129.85 | 857,942 |
| Oct 31 2024 | 130.53 | -3.46 | -2.58% | 135.00 | 135.00 | 130.47 | 1,544,641 |
| Oct 30 2024 | 133.99 | 13.74 | 11.43% | 129.19 | 138.71 | 128.41 | 4,246,893 |
| Oct 29 2024 | 120.25 | 0.69 | 0.58% | 119.00 | 120.72 | 118.25 | 2,045,984 |
| Oct 28 2024 | 119.56 | 1.86 | 1.58% | 118.11 | 119.73 | 117.10 | 1,083,414 |
| Oct 25 2024 | 117.70 | 5.69 | 5.08% | 113.76 | 119.28 | 113.07 | 2,099,734 |
| Oct 24 2024 | 112.01 | 2.54 | 2.32% | 110.24 | 112.47 | 109.49 | 1,352,954 |
| Oct 23 2024 | 109.47 | -1.36 | -1.23% | 108.72 | 109.90 | 105.93 | 2,047,302 |
| Oct 22 2024 | 110.83 | 1.10 | 1.00% | 108.805 | 111.08 | 108.22 | 1,323,290 |
| Oct 21 2024 | 109.73 | -3.17 | -2.81% | 112.25 | 112.25 | 109.12 | 1,596,435 |
| Oct 18 2024 | 112.90 | -1.37 | -1.20% | 115.00 | 115.00 | 111.01 | 1,319,392 |
| Oct 17 2024 | 114.27 | -2.56 | -2.19% | 115.99 | 116.545 | 114.03 | 1,142,856 |
| Oct 16 2024 | 116.83 | 1.46 | 1.27% | 117.80 | 119.55 | 115.92 | 1,587,644 |
| Oct 15 2024 | 115.37 | -0.87 | -0.75% | 116.32 | 117.66 | 115.16 | 1,302,918 |
| Oct 14 2024 | 116.24 | 0.70 | 0.61% | 115.66 | 116.52 | 112.91 | 939,236 |
| Oct 11 2024 | 115.54 | 4.22 | 3.79% | 111.88 | 115.80 | 111.88 | 1,048,333 |
| Oct 10 2024 | 111.32 | 2.28 | 2.09% | 108.26 | 112.03 | 107.99 | 1,170,092 |
| Oct 09 2024 | 109.04 | 1.63 | 1.52% | 108.48 | 110.96 | 108.3178 | 2,004,994 |
| Oct 08 2024 | 107.41 | 2.06 | 1.96% | 105.92 | 107.89 | 104.68 | 872,508 |
| Oct 07 2024 | 105.35 | -0.91 | -0.86% | 105.26 | 105.74 | 103.94 | 1,085,774 |
