XPO

XPO
🏛️ usa →
129.27
Last Update: 2025-09-30
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
2022-12-30 33.88 34.35 32.85 33.29 1.4M
2022-12-29 33.98 34.92 33.75 34.49 0.7M
2022-12-28 34.61 34.88 33.48 33.59 1.0M
2022-12-27 34.78 35.19 34.44 34.74 0.6M
2022-12-23 34.70 35.05 34.47 34.90 0.7M
2022-12-22 34.64 34.71 33.80 34.67 0.9M
2022-12-21 34.84 35.50 34.43 35.12 1.2M
2022-12-20 35.13 35.29 33.94 34.39 2.4M
2022-12-19 36.20 36.26 35.28 35.36 1.0M
2022-12-16 35.81 36.52 35.66 36.22 2.3M
2022-12-15 36.92 37.26 36.29 36.50 1.1M
2022-12-14 37.37 38.89 37.37 37.83 1.1M
2022-12-13 38.88 40.32 37.25 37.45 1.8M
2022-12-12 36.26 37.34 36.20 37.14 1.7M
2022-12-09 35.35 36.47 35.11 36.16 1.4M
2022-12-08 36.16 36.35 35.44 35.79 0.7M
2022-12-07 35.84 36.72 35.66 35.72 0.8M
2022-12-06 35.72 36.12 35.35 36.05 1.0M
2022-12-05 37.19 37.43 35.66 35.88 1.4M
2022-12-02 36.92 38.39 36.52 38.14 0.9M
2022-12-01 38.06 38.28 36.93 37.48 1.4M
2022-11-30 37.16 38.66 36.35 38.62 1.5M
2022-11-29 37.16 37.84 36.80 37.67 0.9M
2022-11-28 37.04 37.84 36.67 36.83 1.0M
2022-11-25 37.27 37.70 37.27 37.65 0.3M
2022-11-23 37.12 37.91 36.95 37.60 0.5M
2022-11-22 37.66 38.17 37.20 37.33 1.2M
2022-11-21 36.38 37.77 36.26 37.66 1.2M
2022-11-18 37.20 37.53 36.62 37.15 1.4M
2022-11-17 36.91 36.91 35.59 36.52 2.0M
2022-11-16 39.03 39.23 37.61 37.74 1.7M
2022-11-15 39.96 40.63 39.25 39.84 1.7M
2022-11-14 39.01 39.96 38.21 38.92 1.4M
2022-11-11 38.58 40.44 38.22 39.44 2.5M
2022-11-10 36.35 38.28 36.34 38.20 2.1M
2022-11-09 35.07 36.17 34.08 34.38 2.1M
2022-11-08 36.21 36.24 34.55 35.43 2.6M
2022-11-07 34.00 36.08 33.92 36.03 2.4M
2022-11-04 32.77 33.86 32.61 33.62 2.2M
2022-11-03 31.17 32.18 30.54 31.93 2.9M
2022-11-02 32.18 33.48 31.66 31.90 4.1M
2022-11-01 32.75 32.75 31.25 32.50 3.7M
2022-10-31 50.34 53.21 50.25 51.74 2.9M
2022-10-28 49.42 50.97 48.56 50.67 1.7M
2022-10-27 50.91 51.37 49.00 49.42 1.5M
2022-10-26 48.49 50.73 47.78 50.35 1.5M
2022-10-25 47.76 49.13 47.76 48.37 1.8M
2022-10-24 46.10 47.44 45.14 47.27 0.8M
2022-10-21 44.66 45.80 44.03 45.75 0.7M
2022-10-20 44.88 46.74 44.52 44.89 1.0M
2022-10-19 46.85 47.35 44.88 45.25 1.5M
2022-10-18 49.50 50.48 46.57 47.32 2.3M
2022-10-17 47.28 48.90 47.16 48.48 2.0M
2022-10-14 50.28 50.28 46.57 46.82 1.4M
2022-10-13 46.81 49.91 44.93 49.40 1.6M
2022-10-12 49.00 49.75 48.25 48.92 1.4M
2022-10-11 49.20 50.40 48.49 49.15 1.5M
2022-10-10 49.08 49.87 48.06 49.47 1.2M
2022-10-07 49.04 49.70 48.28 48.75 2.0M
2022-10-06 49.27 50.91 49.18 50.23 1.3M
2022-10-05 47.91 49.75 47.81 49.28 1.3M
2022-10-04 47.98 49.18 47.75 49.08 1.3M
2022-10-03 45.21 47.38 44.60 46.74 1.4M
2022-09-30 44.81 45.69 44.07 44.52 1.8M
2022-09-29 45.00 45.40 44.45 44.99 1.4M
2022-09-28 44.01 46.25 43.77 45.96 1.2M
2022-09-27 42.84 44.25 42.68 43.72 2.4M
2022-09-26 42.78 43.58 41.81 42.33 1.2M
2022-09-23 43.25 43.34 41.67 42.95 1.8M
2022-09-22 45.83 46.02 43.75 44.10 1.3M
2022-09-21 46.68 47.81 45.92 45.95 1.2M
2022-09-20 46.93 47.36 45.86 46.45 1.2M
2022-09-19 46.55 48.66 46.27 47.51 1.2M
2022-09-16 45.82 47.39 45.10 47.17 5.7M
2022-09-15 51.01 52.16 49.17 49.48 1.3M
2022-09-14 52.12 52.33 50.56 51.18 1.2M
2022-09-13 52.38 53.50 51.89 52.14 1.5M
2022-09-12 54.10 55.25 53.90 54.85 0.9M
2022-09-09 52.98 54.07 52.88 53.87 1.1M
2022-09-08 52.39 52.94 51.59 52.19 1.3M
2022-09-07 52.41 53.35 51.22 53.21 1.2M
2022-09-06 53.10 54.53 52.13 52.87 1.3M
2022-09-02 53.83 54.18 52.03 52.50 1.3M
2022-09-01 51.89 52.99 51.13 52.93 1.3M
2022-08-31 53.85 53.97 52.22 52.42 0.9M
2022-08-30 54.00 54.05 52.04 53.20 0.8M
2022-08-29 53.00 53.99 52.64 53.37 0.9M
2022-08-26 56.58 57.01 53.30 53.63 1.0M
2022-08-25 54.93 56.96 54.93 56.95 1.0M
2022-08-24 52.72 54.81 52.62 54.51 0.9M
2022-08-23 53.04 54.22 52.38 52.88 2.0M
2022-08-22 54.77 54.77 52.29 52.78 1.7M
2022-08-19 57.57 57.98 55.54 56.00 1.5M
2022-08-18 57.96 58.71 57.92 58.44 0.7M
2022-08-17 59.91 60.10 57.70 58.30 1.1M
2022-08-16 60.16 61.67 59.50 61.08 1.1M
2022-08-15 59.39 61.05 58.71 60.48 1.9M
2022-08-12 58.31 60.19 57.05 60.12 3.4M
2022-08-11 57.78 59.03 57.29 57.61 1.2M
2022-08-10 56.73 57.99 55.74 57.14 1.8M
2022-08-09 57.47 57.56 54.80 55.08 1.9M
2022-08-08 60.75 61.19 57.85 57.88 1.4M
2022-08-05 59.68 60.38 58.25 59.86 2.2M
2022-08-04 60.54 61.66 60.54 61.25 1.5M
2022-08-03 59.89 61.05 59.76 60.55 1.1M
2022-08-02 58.94 59.42 57.80 59.04 1.3M
2022-08-01 59.29 60.93 58.45 59.36 1.7M
2022-07-29 57.55 59.90 57.07 59.74 1.5M
2022-07-28 54.69 57.29 54.67 57.12 1.2M
2022-07-27 53.75 54.32 52.40 54.10 0.8M
2022-07-26 53.39 53.53 52.36 52.82 0.7M
2022-07-25 54.24 54.38 53.21 54.07 0.8M
2022-07-22 54.50 54.74 53.07 54.20 0.8M
2022-07-21 53.68 54.94 53.14 54.67 1.2M
2022-07-20 51.81 54.48 51.64 54.30 2.0M
2022-07-19 49.49 51.91 49.42 51.81 0.9M
2022-07-18 48.77 50.23 48.16 48.34 1.0M
2022-07-15 47.50 48.48 47.35 48.01 0.8M
2022-07-14 46.91 47.08 45.09 46.79 1.4M
2022-07-13 47.81 48.36 47.01 47.77 1.2M
2022-07-12 48.14 50.34 47.91 49.08 1.1M
2022-07-11 49.18 49.52 48.03 48.05 0.8M
2022-07-08 51.24 51.29 49.10 49.59 1.8M
2022-07-07 48.06 49.28 47.89 48.46 1.0M
2022-07-06 47.48 48.25 46.39 47.20 1.4M
2022-07-05 47.25 47.92 46.16 47.84 1.3M
2022-07-01 47.57 48.62 46.66 48.15 1.1M
2022-06-30 47.15 48.66 46.00 48.16 1.2M
2022-06-29 48.33 48.57 46.92 48.36 0.9M
2022-06-28 51.96 52.29 48.30 48.43 1.1M
2022-06-27 51.03 52.38 50.04 50.34 1.8M
2022-06-24 47.57 50.21 47.57 50.18 2.8M
2022-06-23 45.71 46.97 45.25 46.76 1.0M
2022-06-22 45.64 46.45 45.25 45.70 1.3M
2022-06-21 47.10 47.50 46.16 46.52 0.9M
2022-06-17 46.78 47.36 45.93 46.25 2.3M
2022-06-16 47.16 47.43 45.89 46.26 1.7M
2022-06-15 48.15 49.83 48.03 48.85 1.5M
2022-06-14 47.01 48.28 46.64 47.66 2.0M
2022-06-13 47.97 48.33 45.47 46.01 2.0M
2022-06-10 51.08 51.70 49.41 49.48 1.1M
2022-06-09 52.94 54.08 52.21 52.23 1.0M
2022-06-08 54.58 55.10 52.98 53.33 1.2M
2022-06-07 55.45 56.54 54.46 55.57 1.0M
2022-06-06 56.00 56.86 55.28 56.50 1.3M
2022-06-03 54.84 57.08 54.01 55.26 1.3M
2022-06-02 51.69 56.16 51.69 55.62 2.3M
2022-06-01 53.78 54.26 51.34 51.36 1.4M
2022-05-31 53.48 53.92 51.83 53.44 1.3M
2022-05-27 53.10 54.04 53.08 53.81 1.2M
2022-05-26 50.32 52.64 50.07 52.35 1.6M
2022-05-25 47.18 49.88 47.18 49.57 1.0M
2022-05-24 48.64 48.73 46.41 47.66 1.3M
2022-05-23 50.31 50.62 48.47 49.41 1.2M
2022-05-20 50.20 50.20 47.52 49.63 1.0M
2022-05-19 47.31 50.29 47.31 49.27 1.9M
2022-05-18 52.37 52.90 47.90 48.13 2.3M
2022-05-17 52.14 53.62 51.83 53.20 1.1M
2022-05-16 52.62 52.93 50.69 50.91 1.2M
2022-05-13 51.66 54.44 51.66 52.86 1.6M
2022-05-12 50.82 52.37 49.12 51.05 2.0M
2022-05-11 53.00 56.52 51.34 51.56 2.6M
2022-05-10 53.96 54.72 50.33 52.95 3.8M
2022-05-09 52.40 53.30 50.54 50.87 2.9M
2022-05-06 54.28 54.84 52.33 53.65 1.8M
2022-05-05 56.06 56.62 53.76 54.58 1.3M
2022-05-04 55.84 57.36 54.30 57.20 1.5M
2022-05-03 54.98 55.83 54.07 55.41 1.2M
2022-05-02 53.92 54.92 53.10 54.77 1.3M
2022-04-29 55.48 56.70 53.53 53.79 1.4M
2022-04-28 53.40 56.36 52.62 56.05 2.1M
2022-04-27 54.18 54.47 51.80 52.70 1.9M
2022-04-26 56.67 57.34 54.33 54.39 1.1M
2022-04-25 55.01 57.22 54.63 57.20 1.7M
2022-04-22 55.43 57.40 55.21 55.73 1.9M
2022-04-21 58.30 58.72 55.69 55.85 1.7M
2022-04-20 56.88 58.62 56.41 57.19 2.0M
2022-04-19 55.78 57.01 54.92 56.35 2.0M
2022-04-18 56.55 56.85 54.76 55.02 2.9M
2022-04-14 58.99 59.24 56.71 56.78 4.7M
2022-04-13 58.52 60.16 58.25 59.99 1.8M
2022-04-12 59.67 60.97 57.71 58.15 1.6M
2022-04-11 60.26 62.19 59.25 59.36 1.2M
2022-04-08 61.01 62.52 59.59 60.90 2.0M
2022-04-07 63.03 63.41 60.47 61.38 2.2M
2022-04-06 64.11 65.05 61.79 63.35 2.7M
2022-04-05 68.14 68.85 64.33 64.89 2.1M
2022-04-04 69.70 69.97 68.49 68.71 1.4M
2022-04-01 73.16 73.40 69.18 69.91 2.4M
2022-03-31 75.95 76.11 72.64 72.80 1.8M
2022-03-30 77.55 77.92 75.71 76.25 1.2M
2022-03-29 78.12 79.63 77.95 78.30 1.0M
2022-03-28 77.66 78.15 76.74 77.60 1.7M
2022-03-25 77.00 77.29 75.18 77.01 1.5M
2022-03-24 75.88 76.71 75.32 76.16 0.5M
2022-03-23 77.82 77.82 75.08 75.27 0.7M
2022-03-22 77.13 78.82 77.10 78.33 1.0M
2022-03-21 76.68 77.34 75.80 77.04 0.9M
2022-03-18 75.86 76.88 74.17 76.74 1.6M
2022-03-17 74.90 76.87 74.70 76.81 1.3M
2022-03-16 71.94 75.47 71.94 75.33 2.3M
2022-03-15 69.00 71.68 69.00 70.97 1.8M
2022-03-14 70.76 71.16 68.50 69.05 1.7M
2022-03-11 74.00 75.27 70.35 70.48 2.3M
2022-03-10 69.00 73.01 68.67 72.39 1.8M
2022-03-09 71.00 72.20 69.72 70.04 5.0M
2022-03-08 60.32 63.76 59.22 61.93 2.3M
2022-03-07 66.34 66.54 60.25 60.29 2.1M
2022-03-04 70.75 70.92 66.39 66.74 1.7M
2022-03-03 73.99 74.37 71.26 71.80 1.4M
2022-03-02 71.61 73.94 71.59 72.93 0.8M
2022-03-01 72.08 72.60 70.20 70.84 0.8M
2022-02-28 70.59 73.45 70.28 72.68 1.1M
2022-02-25 69.86 71.85 68.81 71.75 1.3M
2022-02-24 65.10 69.68 64.70 69.40 1.2M
2022-02-23 69.19 69.93 67.26 67.31 1.0M
2022-02-22 70.87 71.39 68.14 68.65 1.4M
2022-02-18 71.32 73.21 71.09 71.48 1.7M
2022-02-17 71.20 72.60 70.40 70.96 3.2M
2022-02-16 69.18 72.10 69.06 71.41 2.2M
2022-02-15 69.37 70.20 68.07 69.62 1.3M
2022-02-14 66.70 68.35 66.27 66.37 1.6M
2022-02-11 68.64 69.20 65.99 66.71 1.5M
2022-02-10 68.99 71.89 68.35 68.74 2.4M
2022-02-09 68.63 70.10 68.00 69.68 3.9M
2022-02-08 63.61 65.28 63.17 64.34 1.9M
2022-02-07 63.95 64.30 63.07 63.58 1.6M
2022-02-04 65.00 65.11 62.30 63.64 1.8M
2022-02-03 66.14 66.95 65.49 65.52 1.6M
2022-02-02 67.69 68.15 66.18 66.98 1.2M
2022-02-01 67.67 68.47 66.49 67.44 1.1M
2022-01-31 63.99 66.18 63.78 66.17 1.1M
2022-01-28 62.76 64.05 61.63 64.01 1.4M
2022-01-27 66.20 66.80 62.46 62.73 1.7M
2022-01-26 67.71 68.85 64.40 65.38 1.4M
2022-01-25 66.19 67.19 63.71 65.95 1.7M
2022-01-24 65.10 68.13 63.96 67.79 1.7M
2022-01-21 67.85 68.65 66.35 66.62 1.2M
2022-01-20 70.78 71.47 68.32 68.47 1.1M
2022-01-19 71.69 72.77 70.21 70.28 1.1M
2022-01-18 69.54 72.58 69.26 71.54 1.6M
2022-01-14 69.85 70.48 69.07 70.41 0.9M
2022-01-13 70.56 71.63 70.32 70.70 0.8M
2022-01-12 71.27 72.55 70.55 70.59 1.2M
2022-01-11 70.29 70.89 69.25 70.68 1.4M
2022-01-10 71.37 71.37 68.03 70.50 2.3M
2022-01-07 72.16 73.10 70.63 71.40 1.8M
2022-01-06 71.89 73.76 71.58 72.82 1.4M
2022-01-05 76.00 76.76 72.42 72.77 1.6M
2022-01-04 75.46 76.55 73.83 76.13 1.3M
2022-01-03 78.17 78.39 74.77 75.50 1.2M