XPO

XPO
🏛️ usa →
127.35
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 76.21 78.17 76.21 77.43 0.9M
2021-12-30 77.66 78.48 76.36 76.40 0.8M
2021-12-29 77.11 77.74 76.31 77.22 0.6M
2021-12-28 76.23 77.10 75.39 76.57 0.7M
2021-12-27 75.30 76.99 75.04 76.61 0.8M
2021-12-23 74.36 75.90 74.36 75.32 0.7M
2021-12-22 74.45 74.64 73.37 74.39 1.2M
2021-12-21 71.55 73.75 71.51 72.99 1.5M
2021-12-20 70.28 70.78 67.53 70.35 1.6M
2021-12-17 71.49 72.19 70.49 71.34 2.1M
2021-12-16 73.64 74.74 71.43 71.83 1.2M
2021-12-15 71.86 73.41 70.45 72.97 1.5M
2021-12-14 72.17 73.34 70.70 71.86 1.4M
2021-12-13 76.25 76.25 72.24 72.78 2.0M
2021-12-10 76.65 76.68 74.59 75.72 2.3M
2021-12-09 78.84 81.01 78.52 79.33 1.3M
2021-12-08 79.30 80.18 78.08 78.71 1.0M
2021-12-07 78.01 80.56 77.66 79.30 2.1M
2021-12-06 74.56 76.38 73.76 75.48 1.5M
2021-12-03 74.38 74.98 72.58 73.60 1.0M
2021-12-02 70.81 75.21 70.31 74.53 1.7M
2021-12-01 74.07 74.43 70.29 70.31 1.6M
2021-11-30 75.46 75.50 72.03 72.44 2.0M
2021-11-29 78.02 78.51 74.81 76.24 1.2M
2021-11-26 76.38 77.15 75.17 75.97 0.8M
2021-11-24 77.90 79.08 77.16 78.45 0.6M
2021-11-23 79.09 79.51 77.14 78.09 0.9M
2021-11-22 79.11 80.90 78.76 78.90 2.0M
2021-11-19 76.37 78.99 75.32 78.78 2.6M
2021-11-18 79.05 79.05 75.89 76.61 0.9M
2021-11-17 76.26 77.97 75.69 77.58 1.8M
2021-11-16 78.44 79.07 77.30 77.41 0.8M
2021-11-15 79.89 80.16 78.44 78.49 0.7M
2021-11-12 76.81 80.21 76.60 79.85 1.3M
2021-11-11 76.49 77.00 75.95 76.65 0.8M
2021-11-10 77.00 78.34 75.91 76.25 0.9M
2021-11-09 79.81 80.25 77.01 77.39 1.8M
2021-11-08 79.30 79.93 78.04 79.58 1.4M
2021-11-05 82.71 83.38 78.23 78.60 1.8M
2021-11-04 80.96 82.42 79.63 82.09 1.6M
2021-11-03 78.52 80.90 77.00 80.10 5.0M
2021-11-02 87.00 87.58 85.53 86.67 1.8M
2021-11-01 86.49 87.69 86.30 86.92 1.1M
2021-10-29 85.73 87.75 85.53 85.80 0.8M
2021-10-27 86.38 86.89 84.74 84.78 0.9M
2021-10-26 87.35 88.00 85.80 86.38 0.7M
2021-10-25 85.81 86.97 85.53 86.30 0.6M
2021-10-22 85.11 86.33 84.78 85.56 0.8M
2021-10-21 83.41 85.33 83.10 85.03 0.9M
2021-10-20 81.32 83.13 81.00 83.10 0.8M
2021-10-19 81.99 82.40 80.94 81.05 0.7M
2021-10-18 79.57 81.70 79.37 81.35 1.0M
2021-10-15 79.53 80.93 78.94 80.21 1.4M
2021-10-14 75.38 78.39 75.38 77.75 1.4M
2021-10-13 75.34 75.77 73.41 74.73 1.7M
2021-10-12 76.71 77.14 75.29 75.43 1.7M
2021-10-11 77.99 78.75 76.69 76.82 1.3M
2021-10-08 79.57 80.10 77.19 78.18 1.5M
2021-10-07 80.10 81.14 79.99 80.35 0.9M
2021-10-06 77.83 79.50 77.22 79.41 1.0M
2021-10-05 78.43 80.69 78.05 79.04 1.0M
2021-10-04 80.49 81.41 78.12 78.43 1.2M
2021-10-01 79.87 81.36 78.02 80.85 1.3M
2021-09-30 81.43 81.99 79.53 79.58 0.9M
2021-09-29 81.34 81.90 79.56 81.27 1.1M
2021-09-28 84.45 84.67 81.13 81.33 1.3M
2021-09-27 86.12 87.34 85.12 85.31 0.9M
2021-09-24 85.78 86.04 84.76 85.48 0.7M
2021-09-23 84.56 86.58 84.50 85.98 1.1M
2021-09-22 84.30 85.99 83.66 83.82 1.3M
2021-09-21 83.29 84.30 81.99 83.75 1.2M
2021-09-20 80.78 82.83 79.86 82.71 1.3M
2021-09-17 83.99 84.75 82.53 83.11 2.1M
2021-09-16 83.53 84.53 83.15 83.96 0.9M
2021-09-15 82.48 83.74 81.55 83.41 0.9M
2021-09-14 84.97 84.97 81.78 82.23 1.0M
2021-09-13 84.87 85.53 83.14 84.69 1.5M
2021-09-10 85.77 86.13 84.09 84.15 0.7M
2021-09-09 85.56 86.30 84.23 84.81 1.0M
2021-09-08 86.00 86.71 84.60 85.49 0.8M
2021-09-07 88.86 88.86 86.42 86.65 0.9M
2021-09-03 88.39 89.39 87.29 88.67 1.4M
2021-09-02 87.26 88.98 86.98 88.53 1.2M
2021-09-01 86.32 87.57 84.93 86.79 1.2M
2021-08-31 87.81 88.13 86.48 86.91 1.3M
2021-08-30 89.04 89.29 87.84 87.88 0.7M
2021-08-27 86.97 88.63 86.67 88.44 0.9M
2021-08-26 88.62 88.94 86.26 86.61 1.0M
2021-08-25 88.10 89.96 87.91 88.72 1.2M
2021-08-24 87.39 88.74 86.99 87.84 1.3M
2021-08-23 85.99 86.93 85.01 86.62 1.2M
2021-08-20 84.20 84.86 82.66 84.79 1.4M
2021-08-19 86.00 86.54 82.97 83.97 1.8M
2021-08-18 88.49 90.29 87.19 87.36 1.2M
2021-08-17 89.85 89.85 87.84 88.25 1.5M
2021-08-16 89.83 90.78 88.91 90.39 1.2M
2021-08-13 88.04 89.97 87.84 89.88 1.5M
2021-08-12 88.58 89.79 87.58 88.24 1.2M
2021-08-11 86.69 88.47 85.95 88.30 1.3M
2021-08-10 85.04 87.70 84.96 86.70 1.7M
2021-08-09 84.81 85.56 84.30 84.54 1.2M
2021-08-06 83.69 85.75 83.04 85.55 1.5M
2021-08-05 83.97 85.00 82.50 83.14 2.6M
2021-08-04 84.80 85.64 83.84 84.13 3.2M
2021-08-03 84.68 85.97 81.29 85.80 5.5M
2021-08-02 82.30 86.42 82.30 83.95 6.0M
2021-07-30 139.57 141.07 138.32 138.69 3.1M
2021-07-29 137.01 144.20 136.39 141.03 1.7M
2021-07-28 139.07 139.54 136.14 137.78 1.3M
2021-07-27 139.71 140.75 137.60 138.87 1.4M
2021-07-26 143.93 144.79 140.90 141.62 0.7M
2021-07-23 141.46 144.18 139.71 143.62 1.0M
2021-07-22 143.25 143.70 140.26 140.32 1.0M
2021-07-21 142.30 143.90 140.94 143.16 1.0M
2021-07-20 137.40 143.00 136.91 141.40 1.6M
2021-07-19 137.14 137.58 134.59 136.77 1.2M
2021-07-16 142.46 142.65 139.60 140.00 2.2M
2021-07-15 140.00 143.13 139.53 141.01 1.2M
2021-07-14 142.48 143.31 140.18 140.94 1.2M
2021-07-13 142.55 143.53 140.51 141.98 1.0M
2021-07-12 140.37 144.96 140.19 143.32 1.6M
2021-07-09 138.47 141.34 136.21 141.10 1.4M
2021-07-08 136.60 139.30 133.02 136.94 1.6M
2021-07-07 139.82 140.73 138.34 139.25 1.1M
2021-07-06 143.72 143.72 137.00 139.42 1.6M
2021-07-02 142.38 144.50 141.12 143.91 1.1M
2021-07-01 141.01 141.85 139.93 141.46 1.5M
2021-06-30 140.50 141.54 139.29 139.89 1.8M
2021-06-29 137.64 141.41 137.26 140.75 6.8M
2021-06-28 145.45 146.24 137.60 140.61 3.7M
2021-06-25 149.50 150.79 148.64 150.12 2.8M
2021-06-24 149.80 150.98 148.77 150.32 0.7M
2021-06-23 148.77 149.34 147.20 148.31 0.6M
2021-06-22 144.86 148.59 143.86 147.68 1.1M
2021-06-21 140.97 146.09 140.49 145.69 1.1M
2021-06-18 143.06 145.00 139.28 139.49 2.9M
2021-06-17 152.46 152.46 145.67 146.54 1.4M
2021-06-16 152.29 153.45 150.58 152.25 1.5M
2021-06-15 149.24 152.84 148.35 152.45 1.1M
2021-06-14 149.69 151.20 147.11 148.45 1.1M
2021-06-11 145.45 149.72 145.45 149.57 0.8M
2021-06-10 146.08 146.59 142.30 145.54 1.3M
2021-06-09 146.86 147.46 141.31 143.89 1.1M
2021-06-08 142.70 146.60 141.56 146.19 0.8M
2021-06-07 142.43 143.46 138.57 142.72 1.0M
2021-06-04 145.89 146.64 141.41 141.87 1.0M
2021-06-03 145.09 146.68 143.14 146.11 0.7M
2021-06-02 150.52 150.52 146.16 146.46 0.7M
2021-06-01 150.00 151.22 148.55 149.35 0.8M
2021-05-28 147.00 148.16 145.33 146.93 0.6M
2021-05-27 144.54 146.60 144.13 145.69 0.8M
2021-05-26 143.56 144.00 141.63 143.64 0.6M
2021-05-25 143.84 144.95 142.22 142.43 0.5M
2021-05-24 144.42 144.67 142.68 143.75 0.7M
2021-05-21 143.51 145.37 142.37 142.46 0.6M
2021-05-20 140.86 142.63 140.86 142.19 0.4M
2021-05-19 140.11 141.92 138.35 141.59 0.6M
2021-05-18 145.00 145.80 142.60 142.62 0.4M
2021-05-17 144.60 146.03 142.70 144.25 0.6M
2021-05-14 142.93 146.22 142.35 146.05 0.6M
2021-05-13 140.65 144.92 140.53 142.83 1.0M
2021-05-12 146.64 147.37 139.58 139.62 1.1M
2021-05-11 145.42 148.33 143.32 148.11 0.9M
2021-05-10 147.60 149.89 146.00 148.18 1.2M
2021-05-07 144.68 147.59 143.16 147.00 0.8M
2021-05-06 144.82 144.93 141.51 144.35 0.6M
2021-05-05 144.99 145.95 142.69 144.50 1.0M
2021-05-04 136.00 141.83 133.14 141.52 1.7M
2021-05-03 140.79 142.70 139.63 141.00 1.3M
2021-04-30 139.59 141.21 137.28 139.12 1.4M
2021-04-29 138.00 139.87 137.04 139.85 0.7M
2021-04-28 136.74 137.50 135.50 136.55 0.5M
2021-04-27 135.51 138.71 135.41 136.86 1.0M
2021-04-26 138.88 139.10 133.26 133.96 1.3M
2021-04-23 135.92 138.13 135.67 136.87 0.9M
2021-04-22 133.58 137.50 133.58 134.56 0.7M
2021-04-21 134.79 136.32 133.38 133.57 0.8M
2021-04-20 135.38 136.95 133.38 134.83 0.6M
2021-04-19 136.50 137.24 133.71 135.41 0.9M
2021-04-16 137.04 138.27 136.19 137.12 1.3M
2021-04-15 138.23 138.32 135.39 136.00 1.3M
2021-04-14 134.41 137.00 134.06 134.37 0.7M
2021-04-13 135.14 135.89 132.29 134.33 0.6M
2021-04-12 131.33 135.06 130.48 134.75 0.9M
2021-04-09 128.55 131.39 127.62 131.33 0.7M
2021-04-08 127.00 128.85 124.43 128.33 1.2M
2021-04-07 125.59 127.00 124.83 126.71 0.6M
2021-04-06 126.00 128.50 125.09 125.50 0.7M
2021-04-05 129.84 130.55 126.24 126.63 0.7M
2021-04-01 123.28 127.78 123.01 127.48 0.7M
2021-03-31 123.87 125.87 122.21 123.30 0.6M
2021-03-30 121.65 124.86 121.17 124.06 0.6M
2021-03-29 122.45 124.97 121.22 121.41 0.7M
2021-03-26 120.67 123.42 119.66 123.21 0.6M
2021-03-25 115.78 120.07 114.40 119.33 0.6M
2021-03-24 118.44 120.67 116.16 116.50 0.9M
2021-03-23 120.43 122.56 115.90 116.79 1.1M
2021-03-22 124.20 124.48 120.23 121.67 1.7M
2021-03-19 126.64 127.23 123.00 124.75 3.0M
2021-03-18 129.23 131.42 125.77 126.30 1.4M
2021-03-17 125.25 129.66 124.59 128.40 1.1M
2021-03-16 126.65 128.25 124.86 125.41 0.8M
2021-03-15 125.93 128.00 125.20 127.98 1.2M
2021-03-12 122.49 125.12 121.03 124.97 0.7M
2021-03-11 118.99 123.16 118.85 122.27 1.0M
2021-03-10 119.56 121.42 117.63 117.70 1.1M
2021-03-09 115.15 119.58 114.80 117.93 1.2M
2021-03-08 117.78 120.02 113.77 114.04 1.2M
2021-03-05 116.00 117.94 109.00 116.92 1.2M
2021-03-04 121.31 122.52 114.63 115.04 1.3M
2021-03-03 120.17 123.99 119.19 122.40 0.8M
2021-03-02 120.37 121.52 119.30 119.84 0.7M
2021-03-01 119.26 120.36 117.01 119.66 1.3M
2021-02-26 114.27 118.07 112.65 116.60 1.1M
2021-02-25 117.74 119.40 113.05 113.40 1.2M
2021-02-24 115.79 119.33 115.10 118.13 0.9M
2021-02-23 116.46 116.46 111.52 115.48 1.1M
2021-02-22 118.08 119.50 116.35 116.55 1.0M
2021-02-19 118.98 119.90 118.12 119.49 1.2M
2021-02-18 117.57 119.42 116.28 118.22 0.9M
2021-02-17 121.42 122.27 117.64 119.00 1.1M
2021-02-16 123.25 124.99 121.11 122.70 1.1M
2021-02-12 118.84 121.44 117.40 121.31 1.9M
2021-02-11 122.32 122.33 114.95 117.60 2.8M
2021-02-10 122.69 123.65 119.72 122.52 2.0M
2021-02-09 119.95 122.24 118.77 121.66 0.7M
2021-02-08 118.03 120.95 118.03 120.47 0.9M
2021-02-05 119.55 119.93 115.79 117.94 1.0M
2021-02-04 116.47 120.00 116.01 118.08 0.9M
2021-02-03 117.75 118.90 115.93 116.22 0.8M
2021-02-02 116.51 118.73 116.06 117.41 1.0M
2021-02-01 112.00 115.50 112.00 114.90 0.8M
2021-01-29 114.50 115.00 108.78 110.41 1.3M
2021-01-28 116.37 117.91 113.72 114.67 1.2M
2021-01-27 116.44 117.49 112.60 113.55 0.9M
2021-01-26 120.70 120.78 118.48 118.99 0.5M
2021-01-25 116.96 119.96 116.52 119.50 1.3M
2021-01-22 119.10 119.99 116.43 117.13 1.4M
2021-01-21 123.38 124.00 120.00 120.05 1.1M
2021-01-20 122.32 125.61 121.38 125.21 0.8M
2021-01-19 121.05 123.55 120.79 121.07 0.8M
2021-01-15 119.41 119.78 116.52 118.86 0.7M
2021-01-14 120.11 121.81 120.00 120.80 0.8M
2021-01-13 124.07 124.43 119.13 119.38 1.1M
2021-01-12 124.94 125.44 122.56 124.59 0.8M
2021-01-11 123.36 125.54 122.46 124.33 0.5M
2021-01-08 127.62 128.08 124.43 125.90 0.6M
2021-01-07 125.00 128.57 125.00 126.89 1.2M
2021-01-06 118.90 125.80 118.90 123.33 1.5M
2021-01-05 115.83 119.35 115.76 118.03 0.7M
2021-01-04 119.32 119.92 115.63 116.52 0.7M