Quantcast

XPO Logistics, Inc. Historical Stock Prices

XPO 
$99.88
*  
2.73
2.66%
Get XPO Alerts
*Delayed - data as of Aug. 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-MAY-2018 TO 15-AUG-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.
16:00 101.41 101.50 98.29 99.88 1,357,449
08/15/2018 101.2 101.5 98.29 99.88 1,359,242
08/14/2018 103.15 103.57 102.43 102.61 1,665,230
08/13/2018 104.33 104.62 102.72 102.97 533,487
08/10/2018 104.69 105.5 102.82 104.64 635,732
08/09/2018 103.71 106.02 103.68 105.22 1,705,709
08/08/2018 104.66 104.93 103.45 103.97 626,237
08/07/2018 103.86 104.99 103.03 104.56 2,128,890
08/06/2018 101.08 103.92 100.35 103.85 1,378,666
08/03/2018 101.03 101.505 99.67 101.43 1,060,280
08/02/2018 96.28 101.59 96.28 100.42 2,296,251
08/01/2018 99.71 100.89 98.44 99.92 1,200,795
07/31/2018 96 100.57 96 99.72 1,115,618
07/30/2018 98.55 99.5 94.81 95.71 1,948,770
07/27/2018 99.52 99.8047 97.4229 98.66 1,065,322
07/26/2018 100.81 101 98.59 99.22 1,982,197
07/25/2018 99.435 101.42 99 101.3 1,076,245
07/24/2018 104.23 104.59 97.93 99.25 1,918,062
07/23/2018 101.92 103.53 100.9 103.06 851,660
07/20/2018 101.06 102.59 100.71 102.04 1,014,990
07/19/2018 100.51 101.65 99.8 100.62 703,548
07/18/2018 100.19 101.9146 99.87 101.68 899,078
07/17/2018 98.8 100.12 98.8 99.97 961,367
07/16/2018 102.93 103.46 97.9 99.07 1,259,295
07/13/2018 101.65 102.87 101.21 101.75 660,398
07/12/2018 100.16 101.95 99.81 101.65 954,585
07/11/2018 101.05 102.82 98.87 99.06 1,248,504
07/10/2018 104.94 105.66 102.37 103.5 983,976
07/09/2018 101.84 104.46 101.68 104.04 1,143,930
07/06/2018 100.02 101.86 99.35 101.36 953,989
07/05/2018 100.11 100.53 98.38 100.28 2,296,461
07/03/2018 101.23 102.12 98.91 99.13 561,168
07/02/2018 99.35 100.91 98.66 100.82 1,181,817
06/29/2018 100.85 101.58 100.03 100.18 1,623,892
06/28/2018 98.16 100.7 97 99.75 1,743,506
06/27/2018 103 104.11 98.84 98.94 1,605,994
06/26/2018 103.75 104.2469 101.55 102.23 1,914,234
06/25/2018 108 108 102.18 103.53 1,834,964
06/22/2018 113.65 114 108.23 108.76 2,122,455
06/21/2018 113.32 113.53 111.8 112.14 1,017,266
06/20/2018 112.75 114.125 112.03 112.91 1,076,143
06/19/2018 111.15 112.33 109.5833 111.81 1,719,862
06/18/2018 112.48 114.75 111.75 114.04 1,296,264
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
*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