XPO (XPO Logistics Inc.) Stock Historical Data

As of Friday, May 30th, 2025

$ 113.83

-3.71 -3.16%

Open: 117.16
High: 117.16
Low: 113.14
Volume: 1,999,936
Previous Close on Thursday, May 29th, 2025

$ 117.54

-0.78 -0.66%

Open: 119.52
High: 119.70
Low: 116.45
Volume: 1,445,633
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.91 +1.75 +0.72 9,099,117
KO

The Coca-Cola Company

72.10 +0.61 +0.85 27,823,984
PFE

Pfizer Inc.

23.49 +0.04 +0.17 52,974,419
VZ

Verizon Communications Inc.

43.96 +0.63 +1.45 26,410,635
VIX

CBOE Volatility Index

18.59 -0.59 -3.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,270.07 +54.34 +0.13 795,287,997
DJTA

Dow Jones Transportation Average

14,686.30 -59.08 -0.40 181,792,290
SPX

S&P 500 Index

5,911.69 -0.48 -0.01
OEX

S&P 100 Index

2,884.82 -0.78 -0.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,340.99 -22.96 -0.11
NYA

NYSE Composite Index

19,783.81 +39.95 +0.20
XAX

NYSE AMEX Composite Index

5,194.38 -17.74 -0.34
RUI

RUSSELL 1000 Index

3,235.83 +0.26 +0.01
RUT

Russell 2000 Index

2,066.29 -8.49 -0.41
RUA

Russell 3000 Index

3,360.01 -0.34 -0.01
VIX

CBOE Volatility Index

18.59 -0.59 -3.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.01 -0.09 -0.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.72 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.40 -0.22 -1.02
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,855.53 -6.52 -0.07
 
Recent
Ticker Last Chg %Chg Volume
VRSK

Verisk Analytics Inc.

314.14 -0.18 -0.06 1,198,043
EWJ

iShares MSCI Japan ETF

74.12 +0.09 +0.12 5,814,332
IJR

iShares Core S&P Small-Cap ETF

105.37 -0.47 -0.44 4,451,557
VO

Vanguard Mid-Cap Index ETF

270.16 +0.44 +0.16 559,635
XPO

XPO Logistics Inc.

113.83 -3.71 -3.16 1,999,936