NYSE:XPO | Historical Stock Price | XPO, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-10-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.66$2.12$6.87$22.21$71.81$232.182003-10-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$2.08$2.0831,155——
2004-12-30$2.14$2.1477,200——
2004-12-29$2.08$2.0891,585——
2004-12-28$1.99$1.9982,188——
2004-12-27$1.85$1.8517,348——
2004-12-23$1.85$1.8516,409——
2004-12-22$1.87$1.8730,721——
2004-12-21$1.92$1.92316,535——
2004-12-20$1.83$1.83216,927——
2004-12-17$1.70$1.70151,798——
2004-12-16$1.59$1.5960,719——
2004-12-15$1.58$1.5838,600——
2004-12-14$1.55$1.558,602——
2004-12-13$1.56$1.5634,263——
2004-12-10$1.56$1.5627,902——
2004-12-09$1.59$1.595,349——
2004-12-08$1.59$1.5931,950——
2004-12-07$1.58$1.5862,020——
2004-12-06$1.55$1.5514,746——
2004-12-03$1.52$1.5219,878——
2004-12-02$1.56$1.5614,529——
2004-12-01$1.51$1.5156,454——
2004-11-30$1.56$1.5631,010——
2004-11-29$1.60$1.6011,060——
2004-11-26$1.56$1.5611,421——
2004-11-24$1.52$1.5269,972——
2004-11-23$1.45$1.4512,072——
2004-11-22$1.48$1.4875,899——
2004-11-19$1.47$1.4729,275——
2004-11-18$1.44$1.4490,067——
2004-11-17$1.40$1.40215,553——
2004-11-16$1.48$1.48224,083——
2004-11-15$1.47$1.4776,983——
2004-11-12$1.56$1.56135,968——
2004-11-11$1.62$1.6221,758——
2004-11-10$1.65$1.6558,984——
2004-11-09$1.70$1.70249,094——
2004-11-08$1.55$1.55159,316——
2004-11-05$1.40$1.4029,709——
2004-11-04$1.37$1.3750,599——
2004-11-03$1.40$1.4019,878——
2004-11-02$1.41$1.41159,966——
2004-11-01$1.41$1.4128,697——
2004-10-29$1.44$1.4477,995——
2004-10-28$1.41$1.4138,600——
2004-10-27$1.40$1.4041,925——
2004-10-26$1.40$1.4016,481——
2004-10-25$1.41$1.4132,890——
2004-10-22$1.42$1.4274,237——
2004-10-21$1.49$1.494,048——
2004-10-20$1.42$1.42102,066——
2004-10-19$1.48$1.4832,673——
2004-10-18$1.49$1.499,325——
2004-10-15$1.38$1.3827,541——
2004-10-14$1.52$1.523,976——
2004-10-13$1.38$1.38207,891——
2004-10-12$1.38$1.3864,623——
2004-10-11$1.44$1.4440,190——
2004-10-08$1.51$1.513,108——
2004-10-07$1.45$1.4516,192——
2004-10-06$1.55$1.55128,089——
2004-10-05$1.59$1.5919,806——
2004-10-04$1.62$1.6299,464——
2004-10-01$1.41$1.41142,690——
2004-09-30$1.52$1.5281,537——
2004-09-29$1.59$1.5946,045——
2004-09-28$1.69$1.6944,961——
2004-09-27$1.59$1.5912,578——
2004-09-24$1.66$1.6656,021——
2004-09-23$1.67$1.67101,199——
2004-09-22$1.77$1.7739,684——
2004-09-21$1.87$1.87205,217——
2004-09-20$1.73$1.73260,948——
2004-09-17$1.62$1.6269,466——
2004-09-16$1.65$1.6524,866——
2004-09-15$1.66$1.6631,372——
2004-09-14$1.62$1.6256,599——
2004-09-13$1.56$1.5636,504——
2004-09-10$1.62$1.62230,661——
2004-09-09$1.62$1.62168,207——
2004-09-08$1.41$1.41531,149——
2004-09-07$1.45$1.4548,286——
2004-09-03$1.49$1.4941,636——
2004-09-02$1.44$1.447,951——
2004-09-01$1.49$1.4917,132——
2004-08-31$1.49$1.4916,264——
2004-08-30$1.54$1.5411,132——
2004-08-27$1.59$1.592,530——
2004-08-26$1.59$1.596,506——
2004-08-25$1.58$1.586,433——
2004-08-24$1.59$1.599,180——
2004-08-23$1.59$1.591,663——
2004-08-20$1.59$1.5910,915——
2004-08-19$1.49$1.4936,070——
2004-08-18$1.54$1.549,325——
2004-08-17$1.66$1.66102,717——
2004-08-16$1.55$1.5524,938——
2004-08-13$1.69$1.6971,634——
2004-08-12$1.63$1.63106,837——
2004-08-11$1.63$1.6383,706——
2004-08-10$1.45$1.4519,372——
2004-08-09$1.49$1.4922,553——
2004-08-06$1.47$1.4714,529——
2004-08-05$1.56$1.5635,130——
2004-08-04$1.63$1.637,228——
2004-08-03$1.69$1.6914,963——
2004-08-02$1.69$1.6983,200——
2004-07-30$1.65$1.658,674——
2004-07-29$1.66$1.6659,635——
2004-07-28$1.66$1.6671,996——
2004-07-27$1.56$1.56506——
2004-07-26$1.63$1.6314,891——
2004-07-23$1.59$1.5935,709——
2004-07-22$1.78$1.78131,414——
2004-07-21$1.66$1.6623,999——
2004-07-20$1.59$1.5921,469——
2004-07-19$1.59$1.5969,032——
2004-07-16$1.74$1.745,638——
2004-07-15$1.72$1.7257,177——
2004-07-14$1.70$1.70101,343——
2004-07-13$1.91$1.9121,758——
2004-07-12$2.01$2.0176,405——
2004-07-09$2.08$2.089,542——
2004-07-08$2.08$2.0832,456——
2004-07-07$2.10$2.1022,408——
2004-07-06$2.17$2.17434——
2004-07-02$2.13$2.1315,180——
2004-07-01$2.14$2.1410,481——
2004-06-30$2.24$2.2412,361——
2004-06-29$2.17$2.1713,517——
2004-06-28$2.35$2.355,566——
2004-06-25$2.30$2.3045,323——
2004-06-24$2.38$2.38193,940——
2004-06-23$2.14$2.147,662——
2004-06-22$2.25$2.2534,697——
2004-06-21$2.14$2.1438,962——
2004-06-18$1.98$1.9816,698——
2004-06-17$1.96$1.9699,536——
2004-06-16$2.05$2.05162,279——
2004-06-15$2.10$2.1015,035——
2004-06-14$2.01$2.0116,409——
2004-06-10$2.25$2.2511,710——
2004-06-09$2.35$2.353,253——
2004-06-08$2.42$2.428,385——
2004-06-07$2.49$2.493,036——
2004-06-04$2.42$2.428,530——
2004-06-03$2.39$2.3911,638——
2004-06-02$2.42$2.426,506——
2004-06-01$2.49$2.4938,817——
2004-05-28$2.70$2.709,758——
2004-05-27$2.63$2.634,771——
2004-05-26$2.63$2.639,397——
2004-05-25$2.70$2.701,807——
2004-05-24$2.77$2.771,446——
2004-05-21$2.78$2.787,734——
2004-05-20$2.63$2.6310,698——
2004-05-19$3.02$3.025,783——
2004-05-18$3.04$3.041,301——
2004-05-17$3.11$3.111,879——
2004-05-14$3.11$3.111,735——
2004-05-13$3.20$3.205,711——
2004-05-12$3.18$3.1826,456——
2004-05-11$3.25$3.2531,805——
2004-05-10$3.47$3.4724,215——
2004-05-07$3.51$3.5110,048——
2004-05-06$3.53$3.5311,638——
2004-05-05$3.54$3.541,879——
2004-05-04$3.53$3.537,301——
2004-05-03$3.53$3.539,108——
2004-04-30$3.53$3.534,120——
2004-04-29$3.54$3.5424,505——
2004-04-28$3.57$3.575,566——
2004-04-27$3.53$3.531,446——
2004-04-26$3.51$3.5125,589——
2004-04-23$3.60$3.605,783——
2004-04-22$3.56$3.5615,180——
2004-04-21$3.51$3.5172,502——
2004-04-20$3.32$3.3226,601——
2004-04-19$3.18$3.184,337——
2004-04-16$3.25$3.2512,939——
2004-04-15$3.46$3.4668,526——
2004-04-14$3.06$3.0618,866——
2004-04-13$3.04$3.0423,637——
2004-04-12$2.99$2.999,975——
2004-04-08$3.04$3.0413,806——
2004-04-07$2.95$2.953,181——
2004-04-06$2.97$2.972,241——
2004-04-05$3.04$3.04723——
2004-04-02$2.91$2.913,036——
2004-04-01$2.91$2.912,241——
2004-03-31$2.96$2.9694,187——
2004-03-30$3.25$3.250——
2004-03-29$3.25$3.251,446——
2004-03-26$3.24$3.2415,180——
2004-03-25$3.11$3.110——
2004-03-24$3.11$3.1112,650——
2004-03-23$2.91$2.915,783——
2004-03-22$3.18$3.189,036——
2004-03-19$3.49$3.492,819——
2004-03-18$3.60$3.6054,141——
2004-03-17$3.11$3.11651——
2004-03-16$3.18$3.186,216——
2004-03-15$3.25$3.2515,035——
2004-03-12$3.38$3.3813,734——
2004-03-11$3.31$3.3129,998——
2004-03-10$2.96$2.96723——
2004-03-09$2.97$2.9714,529——
2004-03-08$3.22$3.220——
2004-03-05$3.22$3.229,758——
2004-03-04$3.18$3.180——
2004-03-03$3.18$3.182,964——
2004-03-02$3.04$3.042,530——
2004-03-01$3.18$3.181,084——
2004-02-27$3.25$3.2516,698——
2004-02-26$3.11$3.114,409——
2004-02-25$3.11$3.115,494——
2004-02-24$3.02$3.0216,481——
2004-02-23$2.93$2.9325,950——
2004-02-20$3.11$3.113,253——
2004-02-19$2.97$2.974,843——
2004-02-18$3.10$3.1070,984——
2004-02-17$3.36$3.3617,059——
2004-02-13$3.38$3.385,566——
2004-02-12$3.39$3.3945,323——
2004-02-11$3.65$3.654,409——
2004-02-10$3.65$3.6519,734——
2004-02-09$3.65$3.6520,890——
2004-02-06$3.60$3.603,831——
2004-02-05$3.67$3.6715,469——
2004-02-04$3.74$3.744,337——
2004-02-03$3.74$3.7435,130——
2004-02-02$3.76$3.7615,252——
2004-01-30$3.79$3.7913,734——
2004-01-29$3.74$3.7458,912——
2004-01-28$3.79$3.79132,137——
2004-01-27$3.17$3.1769,683——
2004-01-26$3.02$3.0258,768——
2004-01-23$2.77$2.7735,203——
2004-01-22$2.97$2.9724,071——
2004-01-21$3.21$3.2128,263——
2004-01-20$3.28$3.2836,215——
2004-01-16$3.28$3.2828,047——
2004-01-15$3.25$3.2529,492——
2004-01-14$3.09$3.0935,998——
2004-01-13$3.13$3.1363,177——
2004-01-12$3.18$3.18130,185——
2004-01-09$2.86$2.86180,351——
2004-01-08$2.86$2.86376,459——
2004-01-07$2.08$2.08106,042——
2004-01-06$1.87$1.87292,681——
2004-01-05$1.81$1.812,169——
2004-01-02$1.81$1.81434——