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
2023-12-29 89.34 89.90 87.40 87.59 1.1M
2023-12-28 89.87 90.70 89.79 90.03 0.7M
2023-12-27 90.00 90.84 89.49 89.92 0.6M
2023-12-26 89.68 90.79 89.28 90.12 0.6M
2023-12-22 89.50 90.32 88.95 89.51 0.8M
2023-12-21 87.99 89.43 87.25 89.34 0.8M
2023-12-20 84.61 89.79 84.02 86.69 1.6M
2023-12-19 85.55 87.01 85.37 86.35 1.1M
2023-12-18 85.79 87.47 84.85 85.10 0.9M
2023-12-15 84.74 87.18 84.74 85.34 2.3M
2023-12-14 85.18 87.56 84.46 84.83 1.4M
2023-12-13 84.89 85.66 82.35 85.30 1.3M
2023-12-12 82.04 84.86 82.00 84.71 1.3M
2023-12-11 81.34 83.43 80.91 82.15 0.9M
2023-12-08 80.51 82.73 79.96 82.05 2.1M
2023-12-07 81.29 81.86 78.73 80.44 3.0M
2023-12-06 85.66 85.66 80.36 81.46 3.0M
2023-12-05 84.05 87.86 82.29 84.95 2.5M
2023-12-04 89.92 90.71 88.54 88.78 1.4M
2023-12-01 86.30 90.78 86.11 90.31 1.5M
2023-11-30 85.93 86.39 83.82 86.28 1.8M
2023-11-29 87.04 87.96 85.72 85.98 2.0M
2023-11-28 88.66 89.07 85.93 86.39 2.2M
2023-11-27 88.79 89.70 88.26 89.10 1.2M
2023-11-24 88.57 89.75 88.57 89.17 0.3M
2023-11-22 89.36 89.59 88.37 88.89 1.0M
2023-11-21 87.89 89.40 87.62 89.00 1.2M
2023-11-20 87.68 89.14 87.45 88.33 1.2M
2023-11-17 86.86 88.12 86.09 87.79 1.1M
2023-11-16 85.50 86.69 84.84 86.51 1.2M
2023-11-15 87.03 88.16 84.76 85.68 1.8M
2023-11-14 86.55 88.09 86.08 86.82 1.3M
2023-11-13 82.67 84.88 82.67 84.84 1.5M
2023-11-10 81.02 83.35 80.51 83.11 1.0M
2023-11-09 81.86 82.00 80.18 80.67 1.0M
2023-11-08 81.45 82.20 80.66 81.79 1.0M
2023-11-07 79.12 81.65 78.79 81.12 1.1M
2023-11-06 79.71 80.55 78.48 79.48 1.3M
2023-11-03 79.47 80.13 78.05 79.53 1.3M
2023-11-02 79.31 79.65 78.01 78.25 1.5M
2023-11-01 75.87 78.68 75.49 77.97 1.7M
2023-10-31 78.18 78.89 74.77 75.81 2.8M
2023-10-30 73.24 78.43 71.55 77.48 6.2M
2023-10-27 69.81 71.58 65.80 67.33 4.9M
2023-10-26 68.90 70.10 67.73 69.12 1.3M
2023-10-25 70.85 71.00 67.34 69.31 2.2M
2023-10-24 72.27 72.79 70.57 71.19 1.6M
2023-10-23 72.05 72.80 70.88 71.87 1.4M
2023-10-20 72.25 73.36 71.27 72.10 1.1M
2023-10-19 73.60 74.13 70.67 71.54 2.0M
2023-10-18 75.79 75.80 73.77 73.94 1.1M
2023-10-17 75.39 77.95 75.13 76.96 1.3M
2023-10-16 74.24 77.49 74.24 75.62 1.2M
2023-10-13 77.27 77.28 73.15 73.93 1.6M
2023-10-12 79.31 79.31 76.77 77.15 1.3M
2023-10-11 78.29 79.41 77.36 79.22 1.0M
2023-10-10 78.68 80.42 78.16 78.21 1.4M
2023-10-09 76.25 78.52 75.58 78.51 0.9M
2023-10-06 74.26 78.34 74.12 77.12 1.5M
2023-10-05 74.36 75.73 73.53 74.47 1.5M
2023-10-04 74.32 74.57 72.24 74.30 1.3M
2023-10-03 73.79 76.70 72.52 73.49 2.3M
2023-10-02 74.01 74.79 72.42 73.43 2.9M
2023-09-29 75.31 76.49 74.47 74.66 1.9M
2023-09-28 70.00 75.70 70.00 74.72 3.7M
2023-09-27 69.66 70.85 68.15 70.07 2.4M
2023-09-26 69.05 69.67 68.00 68.04 0.9M
2023-09-25 68.00 70.18 68.00 69.60 1.0M
2023-09-22 68.50 69.45 68.09 68.61 1.0M
2023-09-21 68.67 68.78 67.21 67.88 1.0M
2023-09-20 70.04 71.15 68.97 69.00 1.2M
2023-09-19 70.51 70.79 68.02 69.09 1.0M
2023-09-18 70.95 71.50 69.99 70.41 1.1M
2023-09-15 71.70 72.14 69.21 71.04 2.5M
2023-09-14 72.30 73.16 69.42 72.18 1.5M
2023-09-13 71.35 73.83 70.85 71.24 1.7M
2023-09-12 71.48 73.53 71.48 71.80 0.9M
2023-09-11 72.59 73.01 71.69 72.21 1.1M
2023-09-08 73.26 73.29 70.45 71.44 1.2M
2023-09-07 72.71 73.93 71.42 73.35 1.2M
2023-09-06 73.34 75.29 71.60 72.68 1.4M
2023-09-05 75.46 75.85 72.73 73.03 1.4M
2023-09-01 75.00 76.43 74.64 76.15 1.5M
2023-08-31 72.94 74.68 72.27 74.63 1.1M
2023-08-30 72.39 73.74 71.96 73.50 1.0M
2023-08-29 70.20 72.76 70.20 72.55 0.8M
2023-08-28 69.55 71.32 69.55 70.63 1.2M
2023-08-25 69.67 70.24 67.27 69.02 0.9M
2023-08-24 70.23 70.56 69.34 69.34 0.7M
2023-08-23 69.18 70.42 68.50 70.29 1.3M
2023-08-22 69.73 70.39 67.85 69.33 1.0M
2023-08-21 69.63 70.82 69.08 70.30 1.4M
2023-08-18 67.76 69.71 67.39 69.10 2.6M
2023-08-17 72.30 72.95 69.37 69.53 1.8M
2023-08-16 72.37 74.89 71.95 72.18 1.8M
2023-08-15 73.51 73.56 71.97 72.39 0.9M
2023-08-14 72.75 73.91 71.80 73.49 1.1M
2023-08-11 72.92 73.70 72.48 73.22 0.7M
2023-08-10 73.95 75.08 72.37 73.25 1.6M
2023-08-09 72.81 74.80 72.59 73.74 2.1M
2023-08-08 71.64 73.37 71.17 73.06 1.9M
2023-08-07 72.33 74.79 71.04 72.28 1.9M
2023-08-04 71.41 76.77 70.47 71.32 3.4M
2023-08-03 68.00 69.07 67.03 68.47 2.0M
2023-08-02 68.14 68.82 66.83 68.29 1.9M
2023-08-01 69.07 70.41 64.70 69.22 3.1M
2023-07-31 71.27 71.83 68.55 69.24 2.9M
2023-07-28 71.49 72.85 71.08 71.60 1.8M
2023-07-27 71.67 72.00 69.78 70.57 2.3M
2023-07-26 67.49 71.97 67.39 71.65 3.3M
2023-07-25 65.25 67.86 65.25 67.41 1.5M
2023-07-24 63.75 65.99 63.52 65.27 2.0M
2023-07-21 68.46 68.46 65.29 65.84 2.5M
2023-07-20 66.96 69.29 66.71 68.41 2.2M
2023-07-19 65.13 68.82 64.92 68.44 3.5M
2023-07-18 66.86 67.88 64.45 64.95 3.8M
2023-07-17 60.83 62.28 60.27 62.21 1.6M
2023-07-14 61.00 61.42 59.75 60.72 1.4M
2023-07-13 59.47 61.18 58.94 60.75 2.2M
2023-07-12 60.34 60.53 58.30 59.15 3.6M
2023-07-11 59.53 59.98 58.92 59.52 2.1M
2023-07-10 59.95 60.87 59.76 60.05 1.6M
2023-07-07 58.30 61.74 58.21 60.03 2.4M
2023-07-06 57.69 58.28 56.81 57.83 1.8M
2023-07-05 58.40 59.26 58.11 58.46 1.9M
2023-07-03 58.76 59.66 58.74 59.59 0.7M
2023-06-30 59.64 59.64 57.83 59.00 2.0M
2023-06-29 58.78 59.85 58.41 59.25 2.4M
2023-06-28 56.68 59.04 56.41 58.63 3.1M
2023-06-27 53.03 56.63 53.03 56.49 3.4M
2023-06-26 51.64 53.30 51.64 52.91 1.1M
2023-06-23 52.44 52.94 51.36 51.44 2.3M
2023-06-22 52.01 54.13 51.72 53.42 2.2M
2023-06-21 50.93 52.48 50.66 52.08 1.1M
2023-06-20 51.36 51.90 51.00 51.39 1.6M
2023-06-16 52.67 53.61 51.41 51.60 2.5M
2023-06-15 50.80 52.51 50.73 52.18 2.4M
2023-06-14 49.64 51.37 49.46 51.36 1.8M
2023-06-13 48.05 49.30 47.80 49.26 1.3M
2023-06-12 48.48 48.81 47.35 48.09 1.6M
2023-06-09 48.80 49.18 48.32 48.50 0.9M
2023-06-08 49.28 49.65 48.60 48.95 0.8M
2023-06-07 49.66 50.91 49.22 49.30 1.3M
2023-06-06 48.27 49.73 47.88 49.04 1.0M
2023-06-05 49.06 49.85 48.53 48.56 1.1M
2023-06-02 48.46 50.14 48.35 49.57 1.5M
2023-06-01 47.16 47.81 46.80 47.51 1.3M
2023-05-31 48.13 48.25 46.66 46.93 1.4M
2023-05-30 48.59 49.08 48.25 48.49 1.0M
2023-05-26 47.90 49.02 47.88 48.35 1.1M
2023-05-25 47.00 48.22 46.99 48.08 1.6M
2023-05-24 46.32 46.89 45.24 46.75 1.8M
2023-05-23 47.09 47.37 46.49 46.83 1.3M
2023-05-22 47.40 48.15 46.92 47.34 1.3M
2023-05-19 47.96 47.96 46.56 46.94 1.1M
2023-05-18 47.11 48.20 46.87 47.80 1.3M
2023-05-17 47.35 47.48 46.53 47.12 1.4M
2023-05-16 47.41 47.41 46.53 47.06 1.1M
2023-05-15 47.09 47.94 46.62 47.57 1.3M
2023-05-12 47.41 47.44 46.48 46.84 1.8M
2023-05-11 47.14 47.69 46.81 47.04 1.5M
2023-05-10 47.71 47.95 46.59 47.32 1.9M
2023-05-09 47.52 48.42 47.25 47.27 2.8M
2023-05-08 48.45 49.20 48.17 48.44 3.5M
2023-05-05 46.19 49.00 45.27 47.90 4.1M
2023-05-04 46.61 48.85 45.74 45.93 4.8M
2023-05-03 43.82 45.49 43.61 44.40 2.6M
2023-05-02 43.88 44.12 42.86 44.06 1.8M
2023-05-01 44.00 44.19 43.50 44.15 1.5M
2023-04-28 42.56 44.86 42.25 44.18 2.4M
2023-04-27 41.71 42.23 40.69 41.82 3.1M
2023-04-26 42.50 43.39 41.39 41.71 3.9M
2023-04-25 43.11 43.54 42.59 43.07 2.3M
2023-04-24 43.84 44.46 43.36 43.73 3.2M
2023-04-21 42.80 44.79 42.61 44.02 9.4M
2023-04-20 39.35 40.86 38.60 40.79 8.3M
2023-04-19 33.73 34.77 33.73 34.58 1.9M
2023-04-18 34.00 34.59 34.00 34.29 2.8M
2023-04-17 33.20 34.17 33.12 34.07 1.9M
2023-04-14 32.53 33.40 32.41 33.30 2.2M
2023-04-13 32.76 33.11 31.73 32.51 1.5M
2023-04-12 33.26 33.50 32.35 32.56 1.5M
2023-04-11 31.50 33.18 31.46 32.88 1.6M
2023-04-10 29.99 31.60 29.98 31.39 1.7M
2023-04-06 30.44 30.70 29.95 30.13 1.5M
2023-04-05 29.86 30.04 29.02 29.83 2.7M
2023-04-04 31.50 31.50 29.88 30.09 1.5M
2023-04-03 31.78 31.97 30.66 31.27 1.7M
2023-03-31 31.25 31.94 31.13 31.90 1.4M
2023-03-30 31.50 31.53 30.78 31.06 0.9M
2023-03-29 31.20 31.46 30.65 30.98 1.2M
2023-03-28 31.11 31.34 30.59 30.75 0.7M
2023-03-27 30.75 31.34 30.22 31.18 1.2M
2023-03-24 30.15 30.41 29.51 30.40 1.2M
2023-03-23 31.81 32.11 30.21 30.60 1.7M
2023-03-22 32.77 32.84 31.69 31.71 1.1M
2023-03-21 32.51 33.25 32.51 32.89 1.3M
2023-03-20 32.39 32.44 31.35 31.95 1.7M
2023-03-17 33.30 33.57 31.65 31.87 4.1M
2023-03-16 32.64 33.78 32.41 33.27 1.1M
2023-03-15 32.08 33.26 31.57 32.99 2.1M
2023-03-14 33.47 34.09 32.14 32.70 1.3M
2023-03-13 33.89 33.89 32.35 32.59 2.1M
2023-03-10 35.66 35.92 34.34 34.65 2.3M
2023-03-09 35.44 38.17 35.44 35.88 3.2M
2023-03-08 35.21 35.32 34.66 35.30 0.9M
2023-03-07 36.22 36.33 35.29 35.33 1.1M
2023-03-06 37.03 37.15 36.24 36.26 1.5M
2023-03-03 36.41 37.00 36.25 36.98 1.0M
2023-03-02 33.76 36.39 33.73 36.22 2.0M
2023-03-01 33.31 34.65 33.31 34.50 2.3M
2023-02-28 33.71 34.13 33.36 33.36 1.4M
2023-02-27 34.75 34.83 33.72 33.89 1.7M
2023-02-24 34.15 34.45 33.51 34.17 1.6M
2023-02-23 34.99 35.23 33.98 34.69 1.5M
2023-02-22 35.20 35.58 34.52 34.63 1.1M
2023-02-21 36.84 36.84 34.97 35.02 1.9M
2023-02-17 37.31 37.49 36.59 37.29 1.4M
2023-02-16 37.20 38.26 36.69 37.57 1.5M
2023-02-15 37.37 37.80 37.11 37.76 2.3M
2023-02-14 35.68 37.94 35.24 37.82 2.4M
2023-02-13 34.75 36.77 34.61 36.46 3.0M
2023-02-10 37.06 37.14 34.87 35.22 4.0M
2023-02-09 44.00 44.00 37.26 37.84 6.1M
2023-02-08 43.84 45.06 43.31 43.98 1.9M
2023-02-07 42.87 44.72 42.74 44.12 2.1M
2023-02-06 42.81 43.14 42.11 42.64 1.0M
2023-02-03 42.49 44.27 42.21 43.29 1.3M
2023-02-02 43.57 44.61 43.33 43.94 2.1M
2023-02-01 40.36 43.75 40.36 43.16 2.7M
2023-01-31 38.41 39.86 38.41 39.86 1.7M
2023-01-30 38.66 39.29 38.36 38.38 1.1M
2023-01-27 37.84 40.59 37.84 39.39 1.5M
2023-01-26 38.32 38.36 37.27 37.89 0.7M
2023-01-25 37.93 38.07 37.51 38.00 1.2M
2023-01-24 39.25 39.25 38.40 38.70 0.8M
2023-01-23 37.77 39.91 37.69 39.29 1.6M
2023-01-20 37.12 37.88 36.74 37.75 1.1M
2023-01-19 36.96 37.16 36.10 36.80 0.8M
2023-01-18 37.09 38.80 36.82 37.50 1.9M
2023-01-17 36.52 37.45 36.52 37.01 1.3M
2023-01-13 37.43 37.98 37.10 37.39 0.9M
2023-01-12 37.89 37.90 36.94 37.76 1.2M
2023-01-11 36.99 38.00 36.82 37.74 1.3M
2023-01-10 37.40 37.63 36.78 37.30 1.1M
2023-01-09 36.55 38.09 36.21 37.48 2.0M
2023-01-06 34.30 36.20 34.21 35.99 1.3M
2023-01-05 33.09 34.37 32.96 34.01 1.8M
2023-01-04 32.56 33.86 32.16 33.40 2.8M
2023-01-03 33.75 34.03 32.02 32.35 2.1M