XPO: XPO Logistics Inc.

As of Wednesday, November 20th, 2024

$ 146.53

+0.76 +0.52%

Open: 145.33
High: 146.81
Low: 143.08
Volume: 629,678
Previous Close on Tuesday, November 19th, 2024

$ 145.77

+1.30 +0.90%

Open: 142.93
High: 146.71
Low: 142.78
Volume: 672,035

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 145.33 146.81 143.08 146.53 629,678 +0.76 +0.52
2024-11-19 142.93 146.71 142.78 145.77 672,035 +1.30 +0.90
2024-11-18 145.55 147.75 144.28 144.47 1,357,060 -1.32 -0.91
2024-11-15 147.77 148.51 144.76 145.79 1,034,785 -3.14 -2.11
2024-11-14 150.67 150.98 148.23 148.93 909,819 -0.58 -0.39
2024-11-13 152.53 152.83 149.49 149.51 1,065,294 -2.03 -1.34
2024-11-12 154.48 155.26 150.85 151.54 1,166,662 -3.64 -2.35
2024-11-11 154.25 156.85 153.10 155.18 1,376,322 +2.95 +1.94
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 150.98
On 2024-11-14		 142.78
On 2024-11-19		 -2.98 -1.99 150.98
On 2024-11-14		 142.78
On 2024-11-19		 -5.43 146.30
10D 156.85
On 2024-11-11		 142.78
On 2024-11-19		 -5.19 -3.42 156.85
On 2024-11-11		 142.78
On 2024-11-19		 -8.97 149.05
20D 156.85
On 2024-11-11		 109.49
On 2024-10-24		 37.06 33.85 156.85
On 2024-11-11		 142.78
On 2024-11-19		 -8.97 138.91
WTD 147.75
On 2024-11-18		 142.78
On 2024-11-19		 0.74 0.51 147.75
On 2024-11-18		 142.78
On 2024-11-19		 -3.36 145.59
MTD 156.85
On 2024-11-11		 129.83
On 2024-11-04		 16.00 12.26 156.85
On 2024-11-11		 142.78
On 2024-11-19		 -8.97 146.01
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
XPO

XPO Logistics Inc.

146.53 +0.76 +0.52 629,678