Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	XPO	106.51	112.53	103.71	110.90	-7.33	4,820,529	41,092	110.07	111.46
2024-04-25	Z	XPO	115.82	120.28	115.00	118.25	0.76	1,425,463	17,952	108.14	128.37
2024-04-24	Z	XPO	120.00	122.67	108.55	117.48	-3.32	2,715,736	29,923	115.60	128.08
2024-04-23	Z	XPO	117.38	121.255	117.035	120.84	4.73	973,887	14,963	105.17	121.10
2024-04-22	Z	XPO	116.11	117.73	114.6601	116.10	1.60	853,749	11,865	110.16	128.63
2024-04-19	Z	XPO	115.65	117.11	112.55	114.49	-0.87	1,204,972	15,674	104.15	115.26
2024-04-18	Z	XPO	119.91	119.91	114.53	115.37	-3.64	1,367,976	16,416	114.63	116.12
2024-04-17	Z	XPO	118.00	121.14	115.71	119.01	-3.35	1,928,131	18,898	116.60	129.17
2024-04-16	Z	XPO	122.98	123.35	120.08	122.33	-1.09	1,341,061	13,882	120.60	132.40
2024-04-15	Z	XPO	127.99	128.905	122.47	123.335	-2.465	1,028,564	13,260	122.52	139.50
2024-04-12	Z	XPO	125.32	126.07	124.09	125.80	-1.19	701,148	11,152	125.60	126.56
2024-04-11	Z	XPO	125.76	127.15	124.57	126.92	1.25	709,401	9,687	126.00	127.52
2024-04-10	Z	XPO	124.57	127.125	124.42	125.71	-1.64	656,202	11,236	124.62	126.47
2024-04-09	Z	XPO	128.06	128.53	122.19	127.34	-1.32	1,143,456	17,530	126.45	139.59
2024-04-08	Z	XPO	128.98	130.51	128.15	128.64	0.475	885,900	12,787	127.72	129.65
2024-04-05	Z	XPO	123.60	128.25	123.60	128.16	5.82	1,307,290	14,094	127.67	128.60
2024-04-04	Z	XPO	124.37	127.71	121.49	122.37	-1.28	832,113	10,642	121.54	134.49
2024-04-03	Z	XPO	121.39	124.605	121.39	123.71	2.57	746,650	10,846	122.60	126.96
2024-04-02	Z	XPO	120.00	121.31	117.50	121.17	-0.69	743,694	11,932	118.75	122.60
2024-04-01	Z	XPO	120.72	122.035	120.435	121.85	-0.21	707,353	10,302	120.76	122.25
2024-03-29	Z	XPO	119.83	122.755	119.275	122.03	1.17	0	0	120.60	124.47
2024-03-28	Z	XPO	119.83	122.755	119.275	122.03	1.17	1,185,716	14,639	120.60	124.47
2024-03-27	Z	XPO	123.95	123.95	119.93	120.92	-1.92	1,229,352	12,030	118.60	126.00
2024-03-26	Z	XPO	124.27	124.96	122.63	122.87	-1.17	746,968	8,950	122.60	122.74
2024-03-25	Z	XPO	124.81	125.29	123.38	124.07	-1.355	630,561	7,837	123.25	135.37
2024-03-22	Z	XPO	125.58	126.2237	124.11	125.42	0.05	830,771	9,914	113.75	125.93
2024-03-21	Z	XPO	125.56	127.15	124.20	125.42	1.05	1,519,804	11,895	126.21	126.50
2024-03-20	Z	XPO	121.12	124.93	120.25	124.36	2.78	1,714,515	11,333	118.19	126.60
2024-03-19	Z	XPO	121.72	122.3899	119.6701	121.22	-0.90	1,230,348	10,368	118.60	135.68
2024-03-18	Z	XPO	123.33	124.46	122.00	122.08	-0.62	939,964	8,587	120.60	150.28
2024-03-15	Z	XPO	122.56	124.00	122.11	122.66	-0.755	1,470,710	9,680	121.70	131.85
2024-03-14	Z	XPO	122.66	123.51	121.06	123.43	0.75	727,306	9,129	122.75	127.28
2024-03-13	Z	XPO	124.50	125.3319	122.43	122.75	-2.16	799,962	8,327	122.10	123.70
2024-03-12	Z	XPO	122.42	125.92	121.50	124.94	2.99	905,647	10,804	124.17	125.41
2024-03-11	Z	XPO	123.81	123.86	119.43	121.97	-0.46	1,470,208	13,709	118.00	136.07
2024-03-08	Z	XPO	128.08	129.43	121.895	122.43	-5.57	1,132,256	11,932	121.63	123.23
2024-03-07	Z	XPO	125.84	128.32	125.53	127.97	2.62	1,273,811	13,847	116.15	128.60
2024-03-06	Z	XPO	125.00	127.96	124.52	125.31	1.98	1,582,538	15,382	124.63	125.31
2024-03-05	Z	XPO	120.46	124.74	120.04	123.32	1.98	1,480,820	15,202	123.40	124.60
2024-03-04	Z	XPO	121.02	125.175	120.94	121.38	0.77	1,409,605	13,446	118.60	121.38
2024-03-01	Z	XPO	119.50	121.935	118.90	120.57	0.25	681,576	8,447	109.39	121.22
2024-02-29	Z	XPO	117.87	120.87	117.38	120.32	2.519	1,352,946	10,822	119.70	121.17
2024-02-28	Z	XPO	118.10	119.07	116.24	117.74	-0.84	1,138,717	10,978	114.80	118.60
2024-02-27	Z	XPO	120.53	121.21	118.61	118.61	-1.86	982,755	10,166	118.03	119.36
2024-02-26	Z	XPO	121.69	122.97	120.45	120.48	-1.43	1,282,689	10,303	120.50	133.51
2024-02-23	Z	XPO	122.20	123.42	121.40	121.89	-0.24	970,886	9,331	121.03	122.51
2024-02-22	Z	XPO	121.38	123.84	121.37	122.08	2.93	1,395,937	13,176	121.40	123.00
2024-02-21	Z	XPO	118.39	119.63	117.12	119.23	0.92	844,384	8,928	114.60	122.05
2024-02-20	Z	XPO	119.24	119.41	115.88	118.31	-2.105	1,564,641	13,406	116.60	120.60
2024-02-19	Z	XPO	120.31	121.82	119.63	120.43	-0.60	0	0	119.36	120.93
2024-02-16	Z	XPO	120.31	121.82	119.63	120.43	-0.60	1,025,251	10,459	119.36	120.93
2024-02-15	Z	XPO	120.32	121.72	118.60	121.04	0.7125	1,392,213	13,713	120.13	121.34
2024-02-14	Z	XPO	117.56	120.65	116.20	120.28	4.09	1,820,103	15,789	114.60	121.25
2024-02-13	Z	XPO	115.31	116.92	114.015	116.20	-1.44	2,155,973	15,539	114.60	117.98
2024-02-12	Z	XPO	117.93	120.00	115.84	117.63	-3.18	1,605,744	17,124	117.60	117.94
2024-02-09	Z	XPO	118.04	122.10	116.03	120.84	2.76	1,930,809	18,598	120.70	122.60
2024-02-08	Z	XPO	117.00	120.82	116.47	118.04	1.53	2,440,271	21,944	116.60	119.00
2024-02-07	Z	XPO	107.88	117.715	107.00	116.54	18.4538	4,119,232	36,627	116.25	116.72
2024-02-06	Z	XPO	96.00	98.89	95.66	98.05	2.59	2,488,876	24,270	98.85	99.97
2024-02-05	Z	XPO	95.14	96.57	92.54	95.48	0.13	2,016,627	19,205	86.61	100.99
2024-02-02	Z	XPO	87.81	96.96	85.20	95.34	7.48	3,802,218	36,967	94.52	98.00
2024-02-01	Z	XPO	85.85	87.95	82.78	87.88	2.45	1,398,569	14,618	86.00	96.63
2024-01-31	Z	XPO	86.08	89.16	84.54	85.44	-0.64	1,400,178	13,166	75.91	97.68
2024-01-30	Z	XPO	87.09	87.37	86.05	86.09	-1.68	1,086,330	9,325	75.91	97.03
2024-01-29	Z	XPO	86.70	88.06	86.53	87.73	0.845	1,013,603	10,239	85.00	96.58