XPO: XPO Logistics Inc.

As of Friday, January 17th, 2025

$ 137.58

-0.95 -0.69%

Open: 138.09
High: 139.99
Low: 136.32
Volume: 1,071,934
Previous Close on Thursday, January 16th, 2025

$ 138.53

+2.14 +1.57%

Open: 136.31
High: 140.09
Low: 135.94
Volume: 1,721,652

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 138.09 139.99 136.32 137.58 1,071,933 -0.95 -0.69
2025-01-16 136.31 140.09 135.94 138.53 1,721,652 +2.14 +1.57
2025-01-15 136.75 139.00 134.78 136.39 1,490,644 +0.86 +0.63
2025-01-14 137.15 137.25 133.80 135.53 1,320,416 -0.14 -0.10
2025-01-13 132.40 135.81 130.34 135.67 1,109,831 +1.48 +1.10
2025-01-10 134.59 135.93 133.61 134.19 1,277,844 -2.99 -2.18
2025-01-08 134.38 137.78 133.71 137.18 1,127,647 +1.72 +1.27
2025-01-07 138.50 139.98 134.33 135.46 1,826,238 -5.66 -4.01
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 140.09
On 2025-01-16		 130.34
On 2025-01-13		 3.39 2.53 140.09
On 2025-01-16		 136.32
On 2025-01-17		 -2.69 136.74
10D 142.78
On 2025-01-06		 130.34
On 2025-01-13		 5.08 3.83 142.78
On 2025-01-06		 130.34
On 2025-01-13		 -8.71 137.01
20D 158.72
On 2024-12-18		 129.65
On 2024-12-30		 -20.36 -12.89 158.72
On 2024-12-18		 129.65
On 2024-12-30		 -18.32 136.40
WTD 140.09
On 2025-01-16		 130.34
On 2025-01-13		 3.39 2.53 140.09
On 2025-01-16		 136.32
On 2025-01-17		 -2.69 136.74
MTD 142.78
On 2025-01-06		 130.34
On 2025-01-13		 6.43 4.90 142.78
On 2025-01-06		 130.34
On 2025-01-13		 -8.71 136.60
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
XPO

XPO Logistics Inc.

137.58 -0.95 -0.69 1,071,934