XPO: XPO Logistics Inc.

As of Friday, April 26th, 2024

$ 110.90

-7.35 -6.22%

Open: 106.51
High: 112.53
Low: 103.71
Volume: 4,820,475
Previous Close on Thursday, April 25th, 2024

$ 118.25

+0.77 +0.66%

Open: 115.82
High: 120.28
Low: 115.00
Volume: 1,425,463

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 106.51 112.53 103.71 110.90 4,820,475 -7.35 -6.22
2024-04-25 115.82 120.28 115.00 118.25 1,425,463 +0.77 +0.66
2024-04-24 120.00 122.67 108.55 117.48 2,714,592 -3.35 -2.77
2024-04-23 117.38 121.26 117.04 120.83 973,883 +4.73 +4.07
2024-04-22 116.11 117.73 114.66 116.10 853,718 +1.61 +1.41
2024-04-19 115.65 117.11 112.55 114.49 1,204,058 -0.88 -0.76
2024-04-18 119.91 119.91 114.53 115.37 1,367,916 -3.64 -3.06
2024-04-17 118.00 121.14 115.71 119.01 1,927,953 -3.32 -2.71
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 122.67
On 2024-04-24		 103.71
On 2024-04-26		 -3.59 -3.14 122.67
On 2024-04-24		 103.71
On 2024-04-26		 -15.46 116.71
10D 128.91
On 2024-04-15		 103.71
On 2024-04-26		 -14.90 -11.84 128.91
On 2024-04-15		 103.71
On 2024-04-26		 -19.55 117.81
20D 130.51
On 2024-04-08		 103.71
On 2024-04-26		 -11.13 -9.12 130.51
On 2024-04-08		 103.71
On 2024-04-26		 -20.53 121.49
WTD 122.67
On 2024-04-24		 103.71
On 2024-04-26		 -3.59 -3.14 122.67
On 2024-04-24		 103.71
On 2024-04-26		 -15.46 116.71
MTD 130.51
On 2024-04-08		 103.71
On 2024-04-26		 -11.13 -9.12 130.51
On 2024-04-08		 103.71
On 2024-04-26		 -20.53 121.49
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
XPO

XPO Logistics Inc.

110.90 -7.35 -6.22 4,820,475