-
5 DAY PERFORMANCE
-3.38% -
1 MONTH PERFORMANCE
-6.19% -
3 MONTH PERFORMANCE
+2.04% -
6 MONTH PERFORMANCE
-11.76% -
YEAR-TO-DATE PERFORMANCE
+22.75% -
1 YEAR PERFORMANCE
+44.01%
XPO Logistics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $111.09 | $107.51 (-3.22%) | $112.19 | $106.29 | 3.35 M | $12.47 B |
| 09/27/2024 | $112.03 | $111.53 (-0.45%) | $113.55 | $110.14 | 688,000 | $12.94 B |
| 09/26/2024 | $115.14 | $111.28 (-3.35%) | $117.18 | $110.95 | 854,038 | $12.91 B |
| 09/25/2024 | $115.53 | $113.86 (-1.45%) | $115.81 | $113.59 | 1.30 M | $13.21 B |
| 09/24/2024 | $114.48 | $115.13 (0.57%) | $115.40 | $114.00 | 1.06 M | $13.36 B |
| 09/23/2024 | $113.14 | $113.11 (-0.03%) | $114.18 | $111.10 | 1.19 M | $13.12 B |
| 09/20/2024 | $113.90 | $112.50 (-1.23%) | $113.90 | $111.25 | 2.06 M | $13.05 B |
| 09/19/2024 | $114.34 | $115.30 (0.84%) | $117.26 | $113.97 | 1.12 M | $13.37 B |
| 09/18/2024 | $111.46 | $111.49 (0.03%) | $113.64 | $109.78 | 1.14 M | $12.93 B |
| 09/17/2024 | $110.24 | $110.81 (0.52%) | $112.25 | $109.07 | 898,300 | $12.85 B |
| 09/16/2024 | $109.79 | $109.36 (-0.39%) | $110.78 | $106.82 | 1.02 M | $12.69 B |
| 09/13/2024 | $108.31 | $109.50 (1.1%) | $109.88 | $107.23 | 1.30 M | $12.70 B |
| 09/12/2024 | $104.05 | $107.34 (3.16%) | $108.10 | $104.05 | 1.99 M | $12.45 B |
| 09/11/2024 | $100.68 | $102.88 (2.19%) | $103.39 | $97.03 | 1.64 M | $11.93 B |
| 09/10/2024 | $101.97 | $101.22 (-0.74%) | $103.23 | $100.38 | 1.39 M | $11.74 B |
| 09/09/2024 | $101.70 | $101.89 (0.19%) | $103.94 | $101.24 | 1.33 M | $11.82 B |
| 09/06/2024 | $102.37 | $101.70 (-0.65%) | $103.51 | $99.37 | 2.10 M | $11.80 B |
| 09/05/2024 | $105.00 | $102.72 (-2.17%) | $106.99 | $99.37 | 3.91 M | $11.92 B |
| 09/04/2024 | $113.29 | $113.66 (0.33%) | $115.47 | $112.62 | 1.16 M | $13.18 B |
| 09/03/2024 | $113.50 | $112.71 (-0.7%) | $113.76 | $110.98 | 1.32 M | $13.07 B |
| 08/30/2024 | $116.07 | $114.62 (-1.25%) | $116.07 | $110.95 | 1.59 M | $13.30 B |
| 08/29/2024 | $118.61 | $115.10 (-2.96%) | $119.41 | $114.53 | 1.49 M | $13.35 B |
| 08/28/2024 | $118.33 | $117.82 (-0.43%) | $119.87 | $117.49 | 1.01 M | $13.67 B |
| 08/27/2024 | $121.13 | $118.48 (-2.19%) | $121.86 | $118.25 | 866,600 | $13.74 B |
| 08/26/2024 | $125.80 | $121.67 (-3.28%) | $126.18 | $121.56 | 629,700 | $14.11 B |
| 08/23/2024 | $122.65 | $125.11 (2.01%) | $126.01 | $122.48 | 767,608 | $14.51 B |
| 08/22/2024 | $122.09 | $121.95 (-0.11%) | $123.75 | $121.29 | 503,843 | $14.15 B |
| 08/21/2024 | $118.57 | $122.25 (3.1%) | $122.25 | $118.08 | 1.00 M | $14.18 B |
| 08/20/2024 | $120.45 | $117.74 (-2.25%) | $120.90 | $117.36 | 1.25 M | $13.66 B |
| 08/19/2024 | $121.02 | $120.05 (-0.8%) | $121.98 | $119.25 | 961,600 | $13.93 B |
| 08/16/2024 | $123.06 | $121.12 (-1.58%) | $123.33 | $120.15 | 1.24 M | $14.05 B |
| 08/15/2024 | $121.64 | $123.15 (1.24%) | $125.79 | $120.94 | 1.77 M | $14.29 B |
| 08/14/2024 | $115.23 | $116.81 (1.37%) | $117.05 | $113.12 | 817,000 | $13.55 B |
| 08/13/2024 | $112.72 | $114.93 (1.96%) | $115.48 | $111.77 | 1.07 M | $13.33 B |
| 08/12/2024 | $113.18 | $112.58 (-0.53%) | $113.45 | $111.00 | 881,200 | $13.06 B |
| 08/09/2024 | $114.78 | $113.13 (-1.44%) | $115.27 | $111.16 | 1.44 M | $13.12 B |
| 08/08/2024 | $111.62 | $114.63 (2.7%) | $115.22 | $111.31 | 1.29 M | $13.30 B |
| 08/07/2024 | $112.84 | $109.61 (-2.86%) | $114.39 | $109.61 | 2.03 M | $12.71 B |
| 08/06/2024 | $107.59 | $111.08 (3.24%) | $114.15 | $105.77 | 1.41 M | $12.89 B |
| 08/05/2024 | $103.39 | $107.12 (3.61%) | $110.39 | $101.04 | 2.42 M | $12.43 B |
| 08/02/2024 | $110.00 | $110.93 (0.85%) | $111.85 | $102.93 | 3.23 M | $12.87 B |
| 08/01/2024 | $117.17 | $115.79 (-1.18%) | $122.77 | $112.70 | 2.51 M | $13.43 B |
| 07/31/2024 | $113.47 | $114.89 (1.25%) | $117.47 | $113.02 | 1.74 M | $13.33 B |
| 07/30/2024 | $111.48 | $112.43 (0.85%) | $115.00 | $111.01 | 1.26 M | $13.04 B |
| 07/29/2024 | $110.14 | $110.46 (0.29%) | $113.65 | $109.63 | 1.74 M | $12.81 B |
| 07/26/2024 | $110.45 | $109.70 (-0.68%) | $114.15 | $106.33 | 2.45 M | $12.73 B |
| 07/25/2024 | $108.92 | $114.90 (5.49%) | $119.23 | $108.78 | 2.62 M | $13.33 B |
| 07/24/2024 | $111.10 | $110.00 (-0.99%) | $113.25 | $105.02 | 2.48 M | $12.76 B |
| 07/23/2024 | $112.74 | $111.41 (-1.18%) | $114.05 | $111.24 | 1.32 M | $12.92 B |
| 07/22/2024 | $112.98 | $113.32 (0.3%) | $114.81 | $109.83 | 2.11 M | $13.15 B |
| 07/19/2024 | $111.54 | $112.90 (1.22%) | $113.00 | $110.18 | 1.09 M | $13.10 B |
| 07/18/2024 | $113.83 | $110.98 (-2.5%) | $115.71 | $109.68 | 2.23 M | $12.87 B |
| 07/17/2024 | $116.93 | $114.12 (-2.4%) | $117.48 | $113.48 | 2.01 M | $13.24 B |
| 07/16/2024 | $113.78 | $118.67 (4.3%) | $119.60 | $113.78 | 2.38 M | $13.77 B |
| 07/15/2024 | $107.85 | $113.55 (5.29%) | $114.12 | $107.43 | 2.42 M | $13.17 B |
| 07/12/2024 | $104.78 | $107.15 (2.26%) | $109.72 | $103.83 | 1.66 M | $12.43 B |
| 07/11/2024 | $103.08 | $104.89 (1.76%) | $105.93 | $102.46 | 1.17 M | $12.17 B |
| 07/10/2024 | $101.70 | $101.97 (0.27%) | $102.21 | $100.41 | 835,979 | $11.83 B |
| 07/09/2024 | $101.38 | $101.15 (-0.23%) | $103.44 | $100.68 | 1.18 M | $11.73 B |
| 07/08/2024 | $106.72 | $103.91 (-2.63%) | $107.11 | $102.04 | 1.47 M | $12.05 B |
| 07/05/2024 | $106.99 | $106.56 (-0.4%) | $108.22 | $105.65 | 554,727 | $12.36 B |
| 07/03/2024 | $106.25 | $107.10 (0.8%) | $108.45 | $106.20 | 521,452 | $12.42 B |
| 07/02/2024 | $105.25 | $106.19 (0.89%) | $106.35 | $104.93 | 691,958 | $12.32 B |
| 07/01/2024 | $106.15 | $105.37 (-0.73%) | $106.41 | $103.64 | 947,184 | $12.22 B |