XPO: XPO Logistics Inc.

As of Friday, July 26th, 2024

$ 109.70

-5.20 -4.53%

Open: 110.45
High: 114.15
Low: 106.33
Volume: 2,451,264
Previous Close on Thursday, July 25th, 2024

$ 114.90

+4.90 +4.45%

Open: 108.92
High: 119.23
Low: 108.78
Volume: 2,618,730

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 110.45 114.15 106.33 109.70 2,451,264 -5.20 -4.53
2024-07-25 108.92 119.23 108.78 114.90 2,618,730 +4.90 +4.45
2024-07-24 111.10 113.25 105.02 110.00 2,106,922 -1.41 -1.27
2024-07-23 112.74 114.05 111.24 111.41 1,316,216 -1.91 -1.69
2024-07-22 112.98 114.81 109.83 113.32 2,005,909 +0.42 +0.37
2024-07-19 111.54 113.00 110.18 112.90 1,080,863 +1.92 +1.73
2024-07-18 113.83 115.71 109.68 110.98 2,055,760 -3.14 -2.75
2024-07-17 116.93 117.48 113.48 114.12 2,009,494 -4.55 -3.83
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 119.23
On 2024-07-25		 105.02
On 2024-07-24		 -3.20 -2.83 119.23
On 2024-07-25		 106.33
On 2024-07-26		 -10.82 111.87
10D 119.60
On 2024-07-16		 105.02
On 2024-07-24		 2.55 2.38 119.60
On 2024-07-16		 105.02
On 2024-07-24		 -12.19 112.96
20D 119.60
On 2024-07-16		 100.41
On 2024-07-10		 6.59 6.39 119.60
On 2024-07-16		 105.02
On 2024-07-24		 -12.19 109.00
WTD 119.23
On 2024-07-25		 105.02
On 2024-07-24		 -3.20 -2.83 119.23
On 2024-07-25		 106.33
On 2024-07-26		 -10.82 111.87
MTD 119.60
On 2024-07-16		 100.41
On 2024-07-10		 3.55 3.34 119.60
On 2024-07-16		 105.02
On 2024-07-24		 -12.19 109.15
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
XPO

XPO Logistics Inc.

109.70 -5.20 -4.53 2,451,264