Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	124.99	121.11	123.25	122.7	1115000.0	122.7
2021-02-12	121.44	117.4	118.84	121.31	1881500.0	121.31
2021-02-11	122.33	114.95	122.32	117.6	2783300.0	117.6
2021-02-10	123.65	119.72	122.69	122.52	1955600.0	122.52
2021-02-09	122.24	118.77	119.95	121.66	733000.0	121.66
2021-02-08	120.95	118.03	118.03	120.47	878800.0	120.47
2021-02-05	119.93	115.79	119.55	117.94	1019900.0	117.94
2021-02-04	120.0	116.01	116.47	118.08	881100.0	118.08
2021-02-03	118.9	115.93	117.75	116.22	763100.0	116.22
2021-02-02	118.73	116.06	116.51	117.41	955900.0	117.41
2021-02-01	115.5	112.0	112.0	114.9	781400.0	114.9
2021-01-29	115.0	108.78	114.5	110.41	1252400.0	110.41
2021-01-28	117.91	113.72	116.37	114.67	1196800.0	114.67
2021-01-27	117.49	112.6	116.44	113.55	928500.0	113.55
2021-01-26	120.78	118.48	120.7	118.99	548000.0	118.99
2021-01-25	119.96	116.52	116.96	119.5	1312300.0	119.5
2021-01-22	119.99	116.43	119.1	117.13	1362500.0	117.13
2021-01-21	124.0	120.0	123.38	120.05	1102800.0	120.05
2021-01-20	125.61	121.38	122.32	125.21	785600.0	125.21
2021-01-19	123.55	120.79	121.05	121.07	825700.0	121.07
2021-01-15	119.78	116.52	119.41	118.86	707100.0	118.86
2021-01-14	121.81	120.0	120.11	120.8	843600.0	120.8
2021-01-13	124.43	119.13	124.07	119.38	1077000.0	119.38
2021-01-12	125.44	122.56	124.94	124.59	792400.0	124.59
2021-01-11	125.54	122.46	123.36	124.33	479900.0	124.33
2021-01-08	128.07	124.43	127.62	125.9	606300.0	125.9
2021-01-07	128.57	125.0	125.0	126.89	1211100.0	126.89
2021-01-06	125.8	118.9	118.9	123.33	1486600.0	123.33
2021-01-05	119.35	115.76	115.83	118.03	718200.0	118.03
2021-01-04	119.92	115.63	119.32	116.52	685300.0	116.52
2020-12-31	120.44	118.08	118.67	119.2	656700.0	119.2
2020-12-30	118.99	117.22	117.68	118.57	476700.0	118.57
2020-12-29	118.3	116.25	117.9	117.22	384300.0	117.22
2020-12-28	119.8	117.7	119.08	117.83	310400.0	117.83
2020-12-24	119.78	117.66	118.33	119.14	181100.0	119.14
2020-12-23	119.08	117.63	118.1	118.3	529800.0	118.3
2020-12-22	119.02	116.69	118.11	117.85	588500.0	117.85
2020-12-21	119.8	115.1	116.47	118.36	770500.0	118.36
2020-12-18	119.62	118.49	119.46	119.11	1959900.0	119.11
2020-12-17	120.4	118.42	119.78	119.18	767500.0	119.18
2020-12-16	121.15	118.78	120.94	120.0	768100.0	120.0
2020-12-15	121.02	119.2	120.71	120.09	879100.0	120.09
2020-12-14	123.59	119.54	122.0	120.0	871300.0	120.0
2020-12-11	121.74	119.1	119.37	120.87	898900.0	120.87
2020-12-10	121.3	117.59	119.01	120.2	951800.0	120.2
2020-12-09	122.99	119.33	121.99	120.2	1356100.0	120.2
2020-12-08	121.55	118.25	118.4	120.33	1243700.0	120.33
2020-12-07	121.57	118.67	121.0	119.9	1018100.0	119.9
2020-12-04	121.0	117.11	117.11	119.91	1285300.0	119.91
2020-12-03	119.71	114.17	116.0	116.4	4002000.0	116.4
2020-12-02	111.25	108.59	110.0	110.01	993900.0	110.01
2020-12-01	111.71	107.86	107.86	110.42	805300.0	110.42
2020-11-30	108.83	105.39	106.94	106.68	1044700.0	106.68
2020-11-27	106.25	104.03	105.55	105.82	302000.0	105.82
2020-11-25	106.31	103.24	105.42	105.42	496000.0	105.42
2020-11-24	106.57	101.93	102.01	105.86	1386800.0	105.86
2020-11-23	106.72	100.18	104.81	100.68	1945900.0	100.68
2020-11-20	106.02	103.35	105.92	103.79	859700.0	103.79
2020-11-19	106.25	103.62	105.15	105.93	940900.0	105.93
2020-11-18	109.83	105.46	105.94	105.5	854500.0	105.5
2020-11-17	106.97	102.97	105.33	105.86	496400.0	105.86
2020-11-16	108.05	105.25	106.13	106.34	967700.0	106.34
2020-11-13	105.42	102.15	102.15	104.63	616500.0	104.63
2020-11-12	104.68	100.22	103.5	101.72	857600.0	101.72
2020-11-11	105.81	101.17	103.0	104.05	1126300.0	104.05
2020-11-10	102.06	97.78	99.6	101.92	1109400.0	101.92
2020-11-09	103.35	99.04	102.1	99.3	1599100.0	99.3
2020-11-06	98.25	93.75	98.25	96.4	1341400.0	96.4
2020-11-05	104.88	96.07	96.62	98.57	2405600.0	98.57
2020-11-04	97.37	92.47	94.99	94.59	616700.0	94.59
2020-11-03	94.88	91.63	92.59	94.16	806400.0	94.16
2020-11-02	91.94	89.04	90.0	90.43	1099900.0	90.43
2020-10-30	91.39	88.39	88.94	90.0	637000.0	90.0
2020-10-29	90.69	87.36	88.25	89.23	681900.0	89.23
2020-10-28	91.59	88.01	90.16	88.38	1184100.0	88.38
2020-10-27	96.27	93.78	94.57	93.98	862100.0	93.98
2020-10-26	94.65	92.12	94.41	94.25	1340400.0	94.25
2020-10-23	96.76	94.55	96.56	95.35	465500.0	95.35
2020-10-22	97.11	94.27	95.84	95.94	876700.0	95.94
2020-10-21	99.08	95.0	98.0	95.42	794700.0	95.42
2020-10-20	101.85	96.23	96.59	98.18	1176200.0	98.18
2020-10-19	98.69	95.52	96.6	96.04	842700.0	96.04
2020-10-16	98.92	94.73	97.51	96.01	828000.0	96.01
2020-10-15	98.89	95.0	95.0	97.91	948200.0	97.91
2020-10-14	98.23	94.41	94.41	96.21	959100.0	96.21
2020-10-13	96.99	94.65	95.52	94.72	696500.0	94.72
2020-10-12	96.61	94.34	95.57	96.06	663600.0	96.06
2020-10-09	97.82	94.4	96.55	95.27	1088300.0	95.27
2020-10-08	98.19	94.53	96.38	95.9	731600.0	95.9
2020-10-07	99.43	91.04	96.61	95.15	2856200.0	95.15
2020-10-06	96.98	93.14	94.75	95.26	2215800.0	95.26
2020-10-05	95.99	89.45	89.56	93.48	2510100.0	93.48
2020-10-02	87.22	83.33	83.47	86.26	1111100.0	86.26
2020-10-01	86.3	83.95	85.46	85.18	795000.0	85.18
2020-09-30	87.96	83.99	85.93	84.66	1082600.0	84.66
2020-09-29	87.5	85.46	86.56	85.93	646300.0	85.93
2020-09-28	87.91	85.5	85.97	86.27	692500.0	86.27
2020-09-25	85.01	81.4	81.52	84.19	672900.0	84.19
2020-09-24	84.28	80.64	83.28	82.24	830200.0	82.24
2020-09-23	86.19	82.81	84.96	83.04	875900.0	83.04
2020-09-22	85.18	81.66	84.82	83.74	950100.0	83.74
2020-09-21	85.0	80.03	84.0	83.8	1977900.0	83.8
2020-09-18	90.75	86.38	90.01	86.69	2392100.0	86.69
2020-09-17	91.64	88.1	89.54	90.34	1420800.0	90.34
2020-09-16	94.4	89.99	90.07	92.58	2230100.0	92.58
2020-09-15	90.28	86.06	88.06	89.47	1495200.0	89.47
2020-09-14	90.92	86.23	88.47	87.23	813600.0	87.23
2020-09-11	88.15	85.93	86.89	87.63	799600.0	87.63
2020-09-10	88.9	86.0	88.44	86.0	919400.0	86.0
2020-09-09	88.09	86.23	87.0	87.56	1387700.0	87.56
2020-09-08	87.26	83.19	85.72	85.51	795900.0	85.51
2020-09-04	88.56	85.09	87.67	87.47	995100.0	87.47
2020-09-03	90.88	85.69	90.19	87.36	921400.0	87.36
2020-09-02	91.74	88.85	90.92	90.83	792300.0	90.83
2020-09-01	90.43	86.36	88.3	90.28	626900.0	90.28
2020-08-31	90.6	87.24	90.09	88.27	821400.0	88.27
2020-08-28	90.54	88.36	89.0	90.29	947200.0	90.29
2020-08-27	89.85	86.67	87.1	88.4	1334200.0	88.4
2020-08-26	86.79	84.26	85.0	86.36	692600.0	86.36
2020-08-25	86.5	84.45	86.09	85.0	601000.0	85.0
2020-08-24	86.8	85.3	85.37	86.02	1126900.0	86.02
2020-08-21	85.39	82.95	83.14	84.54	766200.0	84.54
2020-08-20	84.17	82.15	82.6	83.18	754700.0	83.18
2020-08-19	86.37	82.63	83.0	83.64	1666500.0	83.64
2020-08-18	83.36	80.63	82.49	80.96	988600.0	80.96
2020-08-17	84.48	81.55	83.16	82.7	951500.0	82.7
2020-08-14	85.8	82.43	85.76	82.96	1124300.0	82.96
2020-08-13	86.9	84.51	85.59	85.99	1297000.0	85.99
2020-08-12	87.09	84.83	84.93	86.41	1568200.0	86.41
2020-08-11	85.2	82.55	82.55	84.0	1936700.0	84.0
2020-08-10	83.04	80.52	81.73	81.72	1073500.0	81.72
2020-08-07	81.2	76.89	76.93	80.9	1603400.0	80.9
2020-08-06	77.84	76.0	76.6	76.85	852200.0	76.85
2020-08-05	79.2	76.16	78.78	76.97	863900.0	76.97
2020-08-04	78.74	75.63	76.22	77.72	1563500.0	77.72
2020-08-03	77.46	73.76	75.85	76.25	1770400.0	76.25
2020-07-31	85.37	72.21	84.39	75.02	7341100.0	75.02
2020-07-30	87.21	82.25	82.96	86.62	2837300.0	86.62
2020-07-29	84.2	80.8	81.13	84.08	1945500.0	84.08
2020-07-28	83.21	79.66	82.99	79.74	1403300.0	79.74
2020-07-27	83.62	79.12	79.34	83.29	1016500.0	83.29
2020-07-24	80.57	78.22	79.55	79.25	630900.0	79.25
2020-07-23	81.49	79.08	81.3	80.0	884100.0	80.0
2020-07-22	82.93	81.5	81.89	81.54	646500.0	81.54
2020-07-21	82.95	80.78	80.78	82.48	771700.0	82.48
2020-07-20	81.84	80.6	81.33	81.04	665600.0	81.04
2020-07-17	82.01	80.06	80.61	81.53	1043900.0	81.53
2020-07-16	81.01	79.35	80.18	80.17	678000.0	80.17
2020-07-15	81.43	78.82	80.55	80.18	810500.0	80.18
2020-07-14	78.93	75.72	76.32	78.71	607000.0	78.71
2020-07-13	79.53	76.01	79.3	76.29	894300.0	76.29
2020-07-10	78.54	75.44	75.44	78.45	704900.0	78.45
2020-07-09	79.55	74.67	79.09	75.38	1151300.0	75.38
2020-07-08	80.39	78.58	79.49	79.15	1632100.0	79.15
2020-07-07	79.72	77.13	77.45	78.18	1220600.0	78.18
2020-07-06	79.08	77.58	78.23	78.37	794000.0	78.37
2020-07-02	78.71	75.62	77.72	76.45	756300.0	76.45
2020-07-01	79.49	76.18	79.2	76.54	933000.0	76.54
2020-06-30	77.55	74.74	75.2	77.25	923000.0	77.25
2020-06-29	75.38	73.31	73.98	75.3	618800.0	75.3
2020-06-26	75.46	71.71	75.43	72.96	1991100.0	72.96
2020-06-25	75.87	74.0	74.93	75.69	557700.0	75.69
2020-06-24	78.16	75.27	77.66	75.51	784400.0	75.51
2020-06-23	81.74	78.4	81.54	78.61	1268400.0	78.61
2020-06-22	81.52	78.11	79.0	80.99	1427900.0	80.99
2020-06-19	81.83	78.0	81.34	79.18	1400500.0	79.18
2020-06-18	80.98	79.09	79.65	80.49	889600.0	80.49
2020-06-17	81.7	78.87	79.09	80.28	1629100.0	80.28
2020-06-16	80.93	76.35	80.82	78.71	1324800.0	78.71
2020-06-15	77.71	71.69	72.0	77.59	1110900.0	77.59
2020-06-12	78.15	73.21	77.76	74.84	1115300.0	74.84
2020-06-11	76.39	72.11	75.5	73.58	1461900.0	73.58
2020-06-10	82.44	76.88	78.88	80.88	1342000.0	80.88
2020-06-09	81.52	79.28	80.9	79.38	1930500.0	79.38
2020-06-08	85.94	82.5	85.46	82.97	1517900.0	82.97
2020-06-05	87.87	82.97	85.1	83.56	1289000.0	83.56
2020-06-04	82.48	80.27	80.98	81.61	1134800.0	81.61
2020-06-03	82.64	80.5	80.83	81.2	1220200.0	81.2
2020-06-02	80.15	78.16	79.16	78.97	768500.0	78.97
2020-06-01	79.45	76.44	78.81	78.43	799300.0	78.43
2020-05-29	79.67	77.11	77.9	78.81	1465000.0	78.81
2020-05-28	82.83	78.36	82.0	78.55	1057300.0	78.55
2020-05-27	84.0	80.58	82.81	81.33	1590400.0	81.33
2020-05-26	82.84	79.02	79.8	80.92	1722500.0	80.92
2020-05-22	75.98	72.6	74.06	75.61	1163200.0	75.61
2020-05-21	74.5	71.89	71.89	73.12	1178200.0	73.12
2020-05-20	73.4	69.83	69.83	72.13	1260000.0	72.13
2020-05-19	71.34	68.3	69.54	68.33	1278900.0	68.33
2020-05-18	70.49	67.74	69.54	69.91	2623700.0	69.91
2020-05-15	65.49	62.5	63.21	64.32	903200.0	64.32
2020-05-14	64.47	60.75	63.07	64.39	1208000.0	64.39
2020-05-13	65.28	62.63	64.51	63.81	1286800.0	63.81
2020-05-12	69.3	64.72	69.0	64.87	925800.0	64.87
2020-05-11	69.58	65.8	66.74	68.14	1264500.0	68.14
2020-05-08	68.81	66.56	67.07	68.4	1480700.0	68.4
2020-05-07	68.09	65.52	66.97	66.18	1340500.0	66.18
2020-05-06	69.47	65.13	68.91	65.66	1887300.0	65.66
2020-05-05	71.85	67.51	69.0	68.91	2250000.0	68.91
2020-05-04	64.92	61.61	62.83	63.79	1138500.0	63.79
2020-05-01	65.7	63.18	64.65	64.33	957000.0	64.33
2020-04-30	69.72	66.17	68.1	66.74	1296700.0	66.74
2020-04-29	69.37	67.76	69.1	69.08	1685000.0	69.08
2020-04-28	69.41	66.17	68.52	66.41	2312300.0	66.41
2020-04-27	68.15	66.22	66.87	66.47	1560400.0	66.47
2020-04-24	66.53	63.67	64.28	66.0	2449000.0	66.0
2020-04-23	65.6	60.84	60.86	64.06	1709400.0	64.06
2020-04-22	62.43	58.86	59.49	60.35	1939300.0	60.35
2020-04-21	58.32	56.25	56.75	57.9	1037800.0	57.9
2020-04-20	60.41	56.18	57.03	58.68	1609500.0	58.68
2020-04-17	59.75	55.81	57.62	58.96	3530300.0	58.96
2020-04-16	57.9	53.58	57.29	54.64	2428400.0	54.64
2020-04-15	56.94	54.98	55.65	56.73	1515900.0	56.73
2020-04-14	62.26	57.45	60.73	58.13	2129400.0	58.13
2020-04-13	62.94	56.67	61.81	57.8	2060500.0	57.8
2020-04-09	70.22	60.2	67.0	61.9	2447600.0	61.9
2020-04-08	65.45	57.03	58.26	64.01	3324500.0	64.01
2020-04-07	60.97	53.09	54.0	56.09	2868500.0	56.09
2020-04-06	50.68	47.12	47.52	50.23	2782400.0	50.23
2020-04-03	47.14	43.82	46.3	44.29	1245400.0	44.29
2020-04-02	47.56	44.36	45.72	46.86	1513200.0	46.86
2020-04-01	48.99	45.01	46.54	46.2	1328100.0	46.2
2020-03-31	52.74	47.88	51.0	48.75	1860200.0	48.75
2020-03-30	54.7	50.3	53.08	51.43	1724400.0	51.43
2020-03-27	58.75	52.81	56.5	52.92	1300500.0	52.92
2020-03-26	60.0	53.49	53.49	58.82	1719200.0	58.82
2020-03-25	55.5	43.47	48.39	53.49	2678500.0	53.49
2020-03-24	49.65	44.1	48.29	46.19	2272500.0	46.19
2020-03-23	47.6	38.92	40.28	44.37	2125000.0	44.37
2020-03-20	47.32	39.73	43.35	40.69	2906800.0	40.69
2020-03-19	45.0	38.47	44.91	41.97	3117800.0	41.97
2020-03-18	59.44	41.84	55.27	44.99	2733000.0	44.99
2020-03-17	60.61	54.19	57.23	60.16	1313400.0	60.16
2020-03-16	56.72	52.16	53.7	54.87	1609500.0	54.87
2020-03-13	62.93	56.11	59.85	61.84	1952900.0	61.84
2020-03-12	59.74	47.46	53.49	55.52	2016300.0	55.52
2020-03-11	63.66	58.87	61.96	59.82	1435500.0	59.82
2020-03-10	64.57	60.0	60.49	63.9	1884700.0	63.9
2020-03-09	60.82	57.01	57.82	57.8	2247100.0	57.8
2020-03-06	67.72	63.85	65.43	65.77	1340800.0	65.77
2020-03-05	71.9	67.14	71.58	68.81	1423700.0	68.81
2020-03-04	74.74	72.07	73.16	74.66	1461400.0	74.66
2020-03-03	77.21	71.01	76.95	71.41	2041500.0	71.41
2020-03-02	76.18	71.34	74.37	75.99	1739900.0	75.99
2020-02-28	75.14	70.64	72.27	73.97	2547800.0	73.97
2020-02-27	80.61	74.47	80.38	76.01	2620800.0	76.01
2020-02-26	86.66	82.88	86.55	83.03	1455500.0	83.03
2020-02-25	93.39	84.22	92.46	85.64	1735900.0	85.64
2020-02-24	94.41	90.76	94.41	91.82	1423600.0	91.82
2020-02-21	99.26	97.3	98.38	98.51	581900.0	98.51
2020-02-20	100.18	97.03	97.26	99.11	1162300.0	99.11
2020-02-19	99.43	97.46	98.33	97.47	1138000.0	97.47
2020-02-18	98.43	96.0	96.0	98.06	1501900.0	98.06

名前	XPO Logistics Inc.
ティッカー	XPO
国	United States
上場年	nan
セクター	Consumer Services

XPO Logistics Inc.のデータ

XPO Logistics Inc.の基本情報

XPO Logistics Inc.の過去1年の値動き