Historical Data for XPO Logistics Inc. (XPO)

$ 76.45   -0.09 (-0.12%) Volume: 756.34k 7:00 PM EDT Jul 2, 2020
After Hours:  $ 76.45 0.00 (0.00%) Volume: 4.47k 4:00 PM EDT Jul 2, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/02/20 77.72 78.7056 75.6163 76.45 756.34k -0.09 -0.12% 76.45 58.23m 11,174
07/01/20 79.20 79.49 76.18 76.54 932.97k -0.71 -0.92% 76.54 72.24m 13,699
06/30/20 75.20 77.55 74.735 77.25 922.48k 1.95 2.59% 77.25 70.79m 11,790
06/29/20 73.98 75.38 73.31 75.30 618.83k 2.34 3.21% 75.30 46.26m 9,119
06/26/20 75.43 75.46 71.71 72.96 1.99m -2.73 -3.61% 72.96 145.23m 12,459
06/25/20 74.93 75.87 74.00 75.69 557.67k 0.18 0.24% 75.69 41.82m 8,549
06/24/20 77.66 78.16 75.27 75.51 784.37k -3.10 -3.94% 75.51 59.88m 10,102
06/23/20 81.54 81.74 78.40 78.61 1.27m -2.38 -2.94% 78.61 100.18m 13,885
06/22/20 79.00 81.52 78.11 80.99 1.43m 1.81 2.29% 80.99 115.22m 14,173
06/19/20 81.34 81.83 78.00 79.18 1.4m -1.31 -1.63% 79.18 111.51m 11,366
06/18/20 79.65 80.98 79.09 80.49 889.58k 0.21 0.26% 80.49 71.38m 10,415
06/17/20 79.09 81.70 78.87 80.28 1.63m 1.57 1.99% 80.28 131.53m 16,529
06/16/20 80.82 80.93 76.345 78.71 1.32m 1.12 1.44% 78.71 104.5m 12,630
06/15/20 72.00 77.71 71.69 77.59 1.11m 2.75 3.67% 77.59 84.94m 10,849
06/12/20 77.76 78.15 73.21 74.84 1.12m 1.26 1.71% 74.84 83.95m 13,969
06/11/20 75.50 76.39 72.1101 73.58 1.46m -7.30 -9.03% 73.58 108.5m 19,016
06/10/20 78.88 82.44 76.88 80.88 1.34m 1.50 1.89% 80.88 107.22m 17,036
06/09/20 80.90 81.52 79.28 79.38 1.93m -3.59 -4.33% 79.38 154.58m 19,448
06/08/20 85.46 85.94 82.50 82.97 1.52m -0.59 -0.71% 82.97 127.53m 16,300
06/05/20 85.10 87.87 82.97 83.56 1.29m 1.95 2.39% 83.56 110.23m 15,535