The closing price for XPO Logistics (XPO) in 2017 was $31.66, on December 29, 2017. It was up 109.3% for the year. The latest price is $150.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $31.66 | $31.86 | $31.11 | $31.66 | 1,293,872 |
December 28 2017 | $31.68 | $31.96 | $31.30 | $31.58 | 1,713,718 |
December 27 2017 | $30.76 | $32.36 | $30.48 | $31.86 | 2,678,194 |
December 26 2017 | $30.76 | $31.11 | $30.14 | $30.77 | 3,066,166 |
December 22 2017 | $27.28 | $31.20 | $26.73 | $31.11 | 10,685,830 |
December 21 2017 | $27.49 | $27.49 | $26.55 | $27.20 | 2,607,244 |
December 20 2017 | $27.29 | $27.60 | $27.05 | $27.36 | 2,371,752 |
December 19 2017 | $26.94 | $26.97 | $26.40 | $26.87 | 911,738 |
December 18 2017 | $26.86 | $27.08 | $26.57 | $26.85 | 1,148,753 |
December 15 2017 | $26.35 | $26.93 | $26.32 | $26.79 | 1,148,743 |
December 14 2017 | $26.74 | $27.05 | $26.23 | $26.32 | 1,476,254 |
December 13 2017 | $26.46 | $26.76 | $26.23 | $26.67 | 1,185,072 |
December 12 2017 | $26.38 | $26.51 | $26.21 | $26.37 | 856,044 |
December 11 2017 | $26.86 | $26.94 | $26.34 | $26.41 | 1,225,589 |
December 08 2017 | $26.72 | $26.88 | $26.49 | $26.71 | 1,799,527 |
December 07 2017 | $26.30 | $26.70 | $26.19 | $26.52 | 1,260,898 |
December 06 2017 | $26.23 | $26.40 | $25.97 | $26.28 | 1,026,885 |
December 05 2017 | $26.23 | $26.86 | $26.20 | $26.40 | 1,046,411 |
December 04 2017 | $27.31 | $27.62 | $26.25 | $26.38 | 1,789,661 |
December 01 2017 | $27.29 | $27.69 | $26.19 | $26.96 | 1,527,310 |
November 30 2017 | $26.73 | $27.53 | $26.42 | $27.32 | 1,750,784 |
November 29 2017 | $26.48 | $26.71 | $26.31 | $26.67 | 1,206,248 |
November 28 2017 | $26.68 | $26.70 | $26.02 | $26.47 | 1,172,299 |
November 27 2017 | $26.51 | $26.71 | $26.43 | $26.54 | 616,013 |
November 24 2017 | $26.70 | $26.70 | $26.51 | $26.54 | 365,973 |
Daily pricing data for XPO Logistics dates back to 7/26/2002, and may be incomplete.
