XPO Logistics Historical Data

XPO Page 2
Download
Date Close Price change Market cap Trading volume
Aug 2, 2021 $ 83.93
-0.65%
$ 167.86 billion $ 1,511
Jun 30, 2021 $ 139.97
-0.54%
$ 12.62 million $ 281
Jun 29, 2021 $ 140.72
+1.56%
$ 12.68 million $ 563
May 19, 2021 $ 147.38
+3.36%
$ 13.28 million $ 1,326
May 18, 2021 $ 142.63
-1.43%
$ 12.86 million $ 1,284
Apr 27, 2021 $ 136.04
+1.36%
$ 12.26 million $ 13,604
Apr 26, 2021 $ 134.21
+0.53%
$ 12.1 million $ 26,841
Apr 20, 2021 $ 133.24
-1.50%
$ 12.01 million $ 133
Apr 19, 2021 $ 135.25
-0.32%
$ 12.19 million $ 135
Apr 9, 2021 $ 130.02
+1.53%
$ 11.72 million $ 130
Apr 8, 2021 $ 128.02
+1.31%
$ 11.54 million $ 128
Apr 7, 2021 $ 126.41
+0.28%
$ 11.39 million $ 126
Apr 6, 2021 $ 126.59
+0.19%
$ 11.41 million $ 127
Apr 5, 2021 $ 126.29
-0.76%
$ 11.38 million $ 253
Apr 4, 2021 $ 127.26
+0.01%
$ 11.47 million $ 127
Apr 3, 2021 $ 127.27
+0.00%
$ 11.47 million $ 127
Apr 2, 2021 $ 127.27
+0.01%
$ 11.47 million $ 127
Apr 1, 2021 $ 127.26
+3.22%
$ 11.47 million $ 127
Mar 23, 2021 $ 0
--%
$ -- $ 0
Mar 10, 2021 $ 118.89
+0.90%
$ 10.72 million $ 1,070
Mar 9, 2021 $ 117.78
-0.49%
$ 10.62 million $ 1,060
Mar 4, 2021 $ 116.8
-4.46%
$ 10.53 million $ 584
Mar 3, 2021 $ 122.32
+0.08%
$ 11.03 million $ 612
Feb 16, 2021 $ 121.17
+0.24%
$ 10.92 million $ 1,818
Feb 15, 2021 $ 120.92
+0.02%
$ 10.9 million $ 1,814
Feb 14, 2021 $ 120.92
+0.00%
$ 10.9 million $ 1,814
Feb 13, 2021 $ 120.86
-0.18%
$ 10.89 million $ 1,813
Feb 12, 2021 $ 121.05
+2.44%
$ 10.91 million $ 1,816
Nov 25, 2020 $ 103.7
-1.64%
$ 9.35 million $ 104
Nov 24, 2020 $ 105.45
+4.62%
$ 9.51 million $ 105
Nov 23, 2020 $ 100.77
-0.47%
$ 9.08 million $ 101
Oct 16, 2020 $ 95.48
-2.63%
$ 8.61 million $ 95
Oct 15, 2020 $ 98.06
+0.17%
$ 8.84 million $ 98
Oct 2, 2020 $ 85.24
+0.03%
$ 7.68 million $ 426
Oct 1, 2020 $ 85.21
+0.42%
$ 7.68 million $ 426
Sep 29, 2020 $ 86.27
-0.02%
$ 7.78 million $ 431
Sep 28, 2020 $ 86.3
+0.66%
$ 7.78 million $ 431
Aug 28, 2020 $ 88.39
-0.03%
$ 7.97 million $ 88
Aug 27, 2020 $ 88.42
+0.30%
$ 7.97 million $ 88
Aug 26, 2020 $ 84.99
-0.04%
$ 7.66 million $ 85
Aug 25, 2020 $ 85.01
-0.86%
$ 7.66 million $ 85
Aug 22, 2020 $ 84.62
+0.02%
$ 7.63 million $ 85
Aug 21, 2020 $ 84.61
+1.79%
$ 7.63 million $ 85
Aug 20, 2020 $ 83.12
-0.08%
$ 7.49 million $ 166
Aug 13, 2020 $ 86.61
+0.05%
$ 7.81 million $ 33,430
Aug 12, 2020 $ 86.57
+3.15%
$ 7.8 million $ 33,415
Aug 11, 2020 $ 83.93
-1.61%
$ 7.56 million $ 32,396
Aug 5, 2020 $ 78.21
+0.67%
$ 7.05 million $ 78
Aug 4, 2020 $ 77.7
+1.98%
$ 7 million $ 78
Aug 3, 2020 $ 76.21
+2.30%
$ 6.87 million $ 152