FinancialContent is the trusted provider of stock market information to the media industry.
Xpo Logistics Ord Shs (NY: XPO)
77.33 USD  -0.39 (-0.50%)
Streaming Delayed Price  /  Updated: 11:40 AM EDT, Aug 5, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 04, 2020 76.22 78.74 75.63 77.72 1,563,455 +1.47(+1.93%)
Aug 03, 2020 75.85 77.46 73.76 76.25 1,770,407 +1.23(+1.64%)
Jul 31, 2020 84.39 85.36 72.21 75.02 7,341,100 -11.60(-13.39%)
Jul 30, 2020 82.96 87.21 82.25 86.62 2,836,487 +2.54(+3.02%)
Jul 29, 2020 81.13 84.20 80.80 84.08 1,945,596 +4.34(+5.44%)
Jul 28, 2020 82.99 83.21 79.66 79.74 1,402,733 -3.55(-4.26%)
Jul 27, 2020 79.34 83.62 79.12 83.29 1,016,536 +4.04(+5.10%)
Jul 24, 2020 79.55 80.57 78.22 79.25 630,900 -0.75(-0.94%)
Jul 23, 2020 81.30 81.49 79.08 80.00 884,075 -1.54(-1.89%)
Jul 22, 2020 81.89 82.93 81.50 81.54 646,468 -0.94(-1.14%)
Jul 21, 2020 80.78 82.95 80.78 82.48 771,782 +1.44(+1.78%)
Jul 20, 2020 81.33 81.84 80.60 81.04 665,602 -0.49(-0.60%)
Jul 17, 2020 80.61 82.01 80.06 81.53 1,043,900 +1.36(+1.70%)
Jul 16, 2020 80.18 81.01 79.35 80.17 677,993 -0.01(-0.01%)
Jul 15, 2020 80.55 81.43 78.82 80.18 810,458 +1.47(+1.87%)
Jul 14, 2020 76.32 78.93 75.72 78.71 607,067 +2.42(+3.17%)
Jul 13, 2020 79.30 79.53 76.01 76.29 894,336 -2.16(-2.75%)
Jul 10, 2020 75.44 78.54 75.44 78.45 704,900 +3.07(+4.07%)
Jul 09, 2020 79.09 79.55 74.67 75.38 1,151,440 -3.77(-4.76%)
Jul 08, 2020 79.49 80.39 78.58 79.15 1,632,058 +0.97(+1.24%)
Jul 07, 2020 77.45 79.72 77.13 78.18 1,220,640 -0.19(-0.24%)
Jul 06, 2020 78.23 79.17 77.58 78.37 794,009 +1.92(+2.51%)
Jul 02, 2020 77.72 78.71 75.62 76.45 756,300 -0.09(-0.12%)
Jul 01, 2020 79.20 79.49 76.18 76.54 932,974 -0.71(-0.92%)
Jun 30, 2020 75.20 77.55 74.74 77.25 922,807 +1.95(+2.59%)
Jun 29, 2020 73.98 75.38 73.31 75.30 618,948 +2.34(+3.21%)
Jun 26, 2020 75.43 75.46 71.71 72.96 1,991,100 -2.73(-3.61%)
Jun 25, 2020 74.93 75.87 74.00 75.69 557,674 +0.18(+0.24%)
Jun 24, 2020 77.66 78.16 75.27 75.51 784,771 -3.10(-3.94%)
Jun 23, 2020 81.54 81.74 78.40 78.61 1,268,369 -2.38(-2.94%)
Jun 22, 2020 79.00 81.52 78.11 80.99 1,427,922 +1.81(+2.29%)
Jun 19, 2020 81.34 81.83 78.00 79.18 1,400,500 -1.31(-1.63%)
Jun 18, 2020 79.65 80.98 79.09 80.49 889,579 +0.21(+0.26%)
Jun 17, 2020 79.09 81.70 78.87 80.28 1,629,091 +1.57(+1.99%)
Jun 16, 2020 80.82 80.93 76.35 78.71 1,324,830 +1.12(+1.44%)
Jun 15, 2020 72.00 77.71 71.69 77.59 1,110,852 +2.75(+3.67%)
Jun 12, 2020 77.76 78.15 73.21 74.84 1,115,300 +1.26(+1.71%)
Jun 11, 2020 75.50 76.39 72.11 73.58 1,462,239 -7.30(-9.03%)
Jun 10, 2020 78.88 82.44 76.88 80.88 1,341,933 +1.50(+1.89%)
Jun 09, 2020 80.90 81.52 79.28 79.38 1,930,839 -3.59(-4.33%)
Jun 08, 2020 85.46 85.94 82.50 82.97 1,517,864 -0.59(-0.71%)
Jun 05, 2020 85.10 87.87 82.97 83.56 1,289,000 +1.95(+2.39%)
Jun 04, 2020 80.98 82.48 80.27 81.61 1,134,773 +0.41(+0.50%)
Jun 03, 2020 80.83 82.64 80.50 81.20 1,220,164 +2.23(+2.82%)
Jun 02, 2020 79.16 80.15 78.16 78.97 768,473 +0.54(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.