XPO Logistics Inc (XPO)
84.19
+1.95 +2.37%
NYSE
Sep 25, 20:00
USD
XPO Logistics Price:
84.19 for Sept. 25, 2020View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 2004.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sept. 25, 2020 | 81.52 | 85.01 | 81.40 | 84.19 | 669561.0 |
| Sept. 24, 2020 | 83.28 | 84.28 | 80.64 | 82.24 | 830237.0 |
| Sept. 23, 2020 | 84.96 | 86.19 | 82.81 | 83.04 | 875883.0 |
| Sept. 22, 2020 | 84.82 | 85.18 | 81.66 | 83.74 | 950053.0 |
| Sept. 21, 2020 | 84.00 | 85.00 | 80.03 | 83.80 | 1.978M |
| Sept. 18, 2020 | 90.01 | 90.75 | 86.38 | 86.69 | 2.393M |
| Sept. 17, 2020 | 89.54 | 91.64 | 88.10 | 90.34 | 1.421M |
| Sept. 16, 2020 | 90.07 | 94.40 | 89.99 | 92.58 | 2.230M |
| Sept. 15, 2020 | 88.06 | 90.28 | 86.06 | 89.47 | 1.495M |
| Sept. 14, 2020 | 88.47 | 90.92 | 86.23 | 87.23 | 813590.0 |
| Sept. 11, 2020 | 86.89 | 88.15 | 85.93 | 87.63 | 799634.0 |
| Sept. 10, 2020 | 88.44 | 88.90 | 86.00 | 86.00 | 919649.0 |
| Sept. 9, 2020 | 87.00 | 88.09 | 86.23 | 87.56 | 1.388M |
| Sept. 8, 2020 | 85.72 | 87.26 | 83.19 | 85.51 | 795862.0 |
| Sept. 4, 2020 | 87.67 | 88.56 | 85.09 | 87.47 | 995213.0 |
| Sept. 3, 2020 | 90.19 | 90.88 | 85.69 | 87.36 | 921674.0 |
| Sept. 2, 2020 | 90.92 | 91.74 | 88.85 | 90.83 | 792264.0 |
| Sept. 1, 2020 | 88.30 | 90.43 | 86.36 | 90.28 | 626971.0 |
| Aug. 31, 2020 | 90.09 | 90.60 | 87.24 | 88.27 | 821454.0 |
| Aug. 28, 2020 | 89.00 | 90.54 | 88.36 | 90.29 | 947641.0 |
| Aug. 27, 2020 | 87.10 | 89.85 | 86.67 | 88.40 | 1.334M |
| Aug. 26, 2020 | 85.00 | 86.79 | 84.26 | 86.36 | 692667.0 |
| Aug. 25, 2020 | 86.09 | 86.50 | 84.45 | 85.00 | 600972.0 |
| Aug. 24, 2020 | 85.37 | 86.80 | 85.30 | 86.02 | 1.127M |
| Aug. 21, 2020 | 83.14 | 85.39 | 82.95 | 84.54 | 766221.0 |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
Advertisement
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Benchmarks
| United Parcel Service Inc | 166.12 |
| FedEx Corp | 250.17 |
| C.H. Robinson Worldwide Inc | 102.36 |
Price Range, Past 5 Years
| Minimum | 19.56 | Jan 20 2016 |
| Maximum | 114.54 | Sep 27 2018 |
| Average | 63.28 |
News
Analyst Actions: Wells Fargo Initiates Coverage on XPO Logistics With Overweight Rating
MT Newswires 09/24 07:09 ET
MT Newswires 09/24 07:09 ET
Technology, returns figure in Wells Fargo's trucking/logistics picks
SA Breaking News 09/23 18:39 ET
SA Breaking News 09/23 18:39 ET
XPO Logistics to Lead Panel for CILT’s Women in Logistics Virtual Diversity Roadshow
Globe Newswire 09/17 07:00 ET
Globe Newswire 09/17 07:00 ET
Should you invest in Alexion Pharmaceuticals, Netflix, XPO Logistics, Square, or Tesla?
PR Newswire 09/16 10:35 ET
PR Newswire 09/16 10:35 ET
Advertisement
