The highest closing price for XPO Logistics (XPO) last month was $158.20, on December 16. It was down 14% for the month. The latest price is $136.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $132.97 | $133.35 | $130.95 | $131.15 | 1,006,700 |
December 30 2024 | $131.36 | $133.33 | $129.65 | $132.59 | 1,422,800 |
December 27 2024 | $132.26 | $134.62 | $130.16 | $132.26 | 900,500 |
December 26 2024 | $134.31 | $135.24 | $133.08 | $133.17 | 917,400 |
December 24 2024 | $132.86 | $135.03 | $132.01 | $135.03 | 629,200 |
December 23 2024 | $135.74 | $136.44 | $130.75 | $132.92 | 2,140,000 |
December 20 2024 | $144.00 | $144.51 | $130.97 | $135.25 | 5,484,800 |
December 19 2024 | $148.95 | $150.71 | $144.30 | $145.51 | 1,589,300 |
December 18 2024 | $158.31 | $158.72 | $146.10 | $147.49 | 2,052,600 |
December 17 2024 | $158.75 | $161.00 | $156.62 | $157.94 | 2,120,200 |
December 16 2024 | $156.02 | $159.65 | $155.50 | $158.20 | 1,807,100 |
December 13 2024 | $158.31 | $159.14 | $155.83 | $156.30 | 1,478,700 |
December 12 2024 | $158.92 | $158.92 | $154.98 | $158.17 | 1,176,400 |
December 11 2024 | $155.38 | $158.39 | $155.20 | $158.13 | 1,999,100 |
December 10 2024 | $152.98 | $159.43 | $152.40 | $154.72 | 2,554,900 |
December 09 2024 | $151.70 | $156.79 | $148.60 | $153.51 | 3,228,200 |
December 06 2024 | $153.68 | $154.22 | $149.89 | $151.63 | 1,354,000 |
December 05 2024 | $154.75 | $155.52 | $150.15 | $150.39 | 1,204,900 |
December 04 2024 | $152.70 | $155.57 | $149.83 | $155.13 | 1,547,200 |
December 03 2024 | $153.80 | $155.41 | $151.97 | $153.36 | 1,582,900 |
December 02 2024 | $152.50 | $155.79 | $151.65 | $154.53 | 1,514,700 |
Daily pricing data for XPO Logistics dates back to 7/26/2002, and may be incomplete.
