Quantcast

Historical Stock Prices

XPO 
$113.98
*  
2.32
2.08%
Get XPO Alerts
*Delayed - data as of Jun. 15, 2018  -  Find a broker to begin trading XPO now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-MAR-2018 TO 15-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/15/2018 110.34 114.24 109.85 113.98 1,933,541
06/14/2018 113.45 113.45 110.61 111.66 1,432,698
06/13/2018 114.37 115.49 112.64 113.3 1,505,018
06/12/2018 112.36 114.43 112.16 114.18 1,559,568
06/11/2018 110.39 113.03 110.33 111.51 1,010,181
06/08/2018 108.96 111.455 108.96 111.28 1,257,260
06/07/2018 109.58 110.1 107.58 109.67 1,644,251
06/06/2018 107.31 109.5 106.455 109.45 1,319,763
06/05/2018 106.91 108.0713 105.57 107.43 1,183,141
06/04/2018 107.63 108.75 106.7 107.41 1,487,553
06/01/2018 106.31 107.36 105.25 106.67 1,104,932
05/31/2018 109.5 110 104.49 105.25 6,463,408
05/30/2018 107.89 110.06 107.79 109.31 1,063,153
05/29/2018 108.52 109.83 106.44 107.13 952,846
05/25/2018 109.18 109.55 108.59 108.81 722,491
05/24/2018 107.74 110.045 107.5 109.45 1,023,990
05/23/2018 108.47 108.56 105.84 107.69 1,356,717
05/22/2018 110.61 110.797 108.62 108.76 973,225
05/21/2018 109.71 111.0899 109.39 110.31 1,046,986
05/18/2018 106.57 109.09 106.53 108.4 1,520,078
05/17/2018 105.75 107.48 105.66 106.36 1,210,687
05/16/2018 106.24 106.89 105.24 105.84 924,657
05/15/2018 107.36 107.53 105.9 106.67 1,737,683
05/14/2018 108.84 110.68 107.52 108.07 1,139,151
05/11/2018 108.5 109.95 108.3 109.07 1,219,362
05/10/2018 106.9 108.925 106.7 108.5 1,690,692
05/09/2018 105.54 106.5 104.41 106.33 1,305,195
05/08/2018 103.86 107.47 103.58 105.46 1,668,255
05/07/2018 102.03 104.86 101.37 104.3 2,073,283
05/04/2018 99.16 102.29 97.63 101.24 2,459,535
05/03/2018 92.4 101.18 92.001 99.93 4,673,943
05/02/2018 95.74 96.49 91.64 93.59 3,246,352
05/01/2018 96.7 96.845 94.5666 95.53 2,090,614
04/30/2018 98.21 99.91 96.93 97.16 1,635,893
04/27/2018 96.46 98.31 95.51 98.02 1,809,944
04/26/2018 99.35 100.19 94.61 96.57 2,738,167
04/25/2018 100.73 101.68 98.27 98.59 1,560,322
04/24/2018 104.57 105.98 99.545 100.73 1,320,685
04/23/2018 104.88 106.14 103.32 104.02 1,043,761
04/20/2018 106.5 107.31 104.08 104.44 1,396,287
04/19/2018 106.92 108.49 106.35 106.4 1,413,175
04/18/2018 107.77 109.06 105.28 107.09 2,024,388
04/17/2018 104.37 106.87 103.345 106.75 1,485,735
04/16/2018 100.02 104.71 100.02 103.56 1,783,935
04/13/2018 101.77 102.13 98.66 99.01 943,350
04/12/2018 99 102.23 99 100.75 1,509,295
04/11/2018 97.84 99.43 97.81 98.32 829,049
04/10/2018 98.59 99.57 97.76 98.87 1,149,072
04/09/2018 97.09 98.79 96.2 96.86 1,223,883
04/06/2018 98.14 99.9899 95.22 96.23 1,862,803
04/05/2018 99.92 99.95 97.34 98.64 1,348,517
04/04/2018 97.33 99.75 96.41 99.3 1,227,367
04/03/2018 98.25 100.2599 96.95 99.16 1,471,686
04/02/2018 101.32 102.73 96.01 96.76 1,687,407
03/29/2018 99.11 102.625 99.11 101.81 1,517,598
03/28/2018 98.42 99.85 96.7 98.23 1,530,517
03/27/2018 102.95 103.2399 97.7237 98.66 1,509,657
03/26/2018 101.38 102.32 99.19 102.05 1,678,117
03/23/2018 102.37 103.63 99.35 99.5 1,265,967
03/22/2018 103.54 105.08 102.03 102.18 918,819
03/21/2018 104.04 105.36 103.86 104.39 995,059
03/20/2018 103.09 106 103 104.46 1,603,531
03/19/2018 104.12 105.94 101.48 102.88 1,883,590
03/16/2018 103.83 105.4 103.235 104.67 2,858,723
03/15/2018 104.25 105.07 103.33 103.75 2,500,685
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio