Xpo Inc (NY: XPO )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	105.45	107.10	105.36	106.15	4,472,435	+3.04(+2.95%)
Jun 27, 2024	104.46	105.31	103.09	103.11	1,054,156	-1.94(-1.85%)
Jun 26, 2024	105.98	109.28	103.38	105.05	1,513,309	+0.23(+0.22%)
Jun 25, 2024	105.11	105.84	104.02	104.82	902,697	-0.57(-0.54%)
Jun 24, 2024	105.38	107.57	104.94	105.39	1,752,559	+0.19(+0.18%)
Jun 21, 2024	105.23	105.80	103.31	105.20	1,427,177	+0.13(+0.12%)
Jun 20, 2024	103.30	105.61	102.84	105.07	1,071,136	+1.75(+1.69%)
Jun 18, 2024	104.84	105.25	102.90	103.32	1,392,597	-1.62(-1.54%)
Jun 17, 2024	102.00	105.16	101.34	104.94	844,413	+1.95(+1.89%)
Jun 14, 2024	100.96	103.40	97.10	102.99	2,620,422	+0.01(+0.01%)
Jun 13, 2024	106.38	106.38	101.98	102.98	1,751,611	-3.54(-3.32%)
Jun 12, 2024	108.88	109.32	105.05	106.52	1,593,029	-0.52(-0.49%)
Jun 11, 2024	106.57	108.49	103.31	107.04	1,149,226	-0.08(-0.07%)
Jun 10, 2024	107.53	109.45	106.03	107.12	1,703,339	-2.38(-2.17%)
Jun 07, 2024	106.40	109.61	105.96	109.50	1,687,460	+1.50(+1.39%)
Jun 06, 2024	107.92	108.29	105.18	108.00	1,118,302	-0.50(-0.46%)
Jun 05, 2024	105.00	108.67	104.75	108.50	1,253,997	+5.05(+4.88%)
Jun 04, 2024	107.79	109.74	103.04	103.45	2,096,067	+1.08(+1.05%)
Jun 03, 2024	107.31	107.65	100.75	102.37	2,211,897	-4.61(-4.31%)
May 31, 2024	106.71	107.59	104.33	106.98	1,587,961	+0.61(+0.57%)
May 30, 2024	107.00	108.44	105.99	106.37	834,298	-1.04(-0.97%)
May 29, 2024	106.45	107.67	106.20	107.41	1,092,804	-1.86(-1.70%)
May 28, 2024	108.53	110.27	106.75	109.27	1,401,178	+0.90(+0.83%)
May 24, 2024	107.17	109.15	106.01	108.37	1,269,427	+2.97(+2.82%)
May 23, 2024	106.48	106.50	104.25	105.40	1,100,854	-0.11(-0.10%)
May 22, 2024	107.13	107.83	104.87	105.51	1,405,435	-1.50(-1.40%)
May 21, 2024	110.02	110.02	106.79	107.01	1,408,474	-3.51(-3.18%)
May 20, 2024	110.11	111.27	109.90	110.52	1,045,021	+0.32(+0.29%)
May 17, 2024	112.87	113.38	109.60	110.20	1,169,675	-1.81(-1.62%)
May 16, 2024	113.82	114.29	111.98	112.01	852,411	-2.05(-1.80%)
May 15, 2024	113.48	115.46	113.11	114.06	1,795,832	+1.82(+1.62%)
May 14, 2024	109.55	112.59	108.40	112.24	1,764,374	+2.76(+2.52%)
May 13, 2024	115.75	115.75	109.35	109.48	1,970,840	-4.94(-4.32%)
May 10, 2024	113.80	114.48	112.76	114.42	700,878	+1.42(+1.26%)
May 09, 2024	111.11	114.89	111.11	113.00	1,004,638	+1.04(+0.93%)
May 08, 2024	109.53	113.40	109.22	111.96	1,169,938	+1.63(+1.48%)
May 07, 2024	110.73	112.51	109.92	110.33	1,763,927	-0.40(-0.36%)
May 06, 2024	113.71	114.57	110.10	110.73	1,933,280	-1.83(-1.63%)
May 03, 2024	122.00	122.54	111.96	112.56	4,012,760	+3.64(+3.34%)
May 02, 2024	107.49	110.28	106.23	108.92	2,594,060	+2.54(+2.39%)

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.