CSX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	27.29	28.02	27.27	27.68	27.68	1.21%	21,437,658
Apr 16, 2025	27.60	27.96	27.16	27.35	27.35	-1.97%	25,311,463
Apr 15, 2025	28.22	28.45	27.84	27.90	27.90	-1.31%	15,163,551
Apr 14, 2025	28.20	28.45	27.96	28.27	28.27	0.93%	17,079,735
Apr 11, 2025	27.75	28.08	27.35	28.01	28.01	0.68%	15,001,963
Apr 10, 2025	28.23	28.36	27.13	27.82	27.82	-2.93%	16,572,317
Apr 9, 2025	26.43	28.78	26.29	28.66	28.66	7.38%	26,939,263
Apr 8, 2025	27.49	27.97	26.31	26.69	26.69	-1.48%	22,201,116
Apr 7, 2025	27.23	27.99	26.22	27.09	27.09	-0.44%	32,102,895
Apr 4, 2025	27.57	27.73	26.95	27.21	27.21	-2.79%	26,481,153
Apr 3, 2025	28.97	28.98	27.90	27.99	27.99	-5.88%	21,170,848
Apr 2, 2025	29.28	29.76	29.14	29.74	29.74	0.68%	9,470,286
Apr 1, 2025	29.17	29.57	29.04	29.54	29.54	0.37%	11,174,238
Mar 31, 2025	29.11	29.66	29.01	29.43	29.43	1.10%	23,507,120
Mar 28, 2025	29.86	29.93	29.09	29.11	29.11	-2.71%	9,596,898
Mar 27, 2025	29.85	30.01	29.57	29.92	29.92	0.07%	10,440,741
Mar 26, 2025	29.56	29.95	29.26	29.90	29.90	1.25%	13,968,890
Mar 25, 2025	29.74	29.84	29.47	29.53	29.53	-1.07%	10,846,995
Mar 24, 2025	29.83	29.94	29.58	29.85	29.85	0.95%	13,230,189
Mar 21, 2025	29.69	29.83	29.46	29.57	29.57	-1.37%	25,369,608
Mar 20, 2025	29.90	30.17	29.75	29.98	29.98	-0.30%	16,138,671
Mar 19, 2025	30.21	30.37	29.99	30.07	30.07	-0.63%	12,103,581
Mar 18, 2025	30.36	30.50	29.99	30.26	30.26	-0.23%	11,511,622
Mar 17, 2025	29.99	30.40	29.92	30.33	30.33	1.07%	9,204,350
Mar 14, 2025	29.35	30.05	29.22	30.01	30.01	3.02%	16,382,759
Mar 13, 2025	29.60	29.74	28.98	29.13	29.13	-1.42%	16,509,034
Mar 12, 2025	29.50	29.74	29.29	29.55	29.55	0.10%	13,936,168
Mar 11, 2025	30.71	30.71	29.50	29.52	29.52	-3.69%	15,102,240
Mar 10, 2025	31.26	31.53	30.56	30.65	30.65	-1.95%	20,000,672
Mar 7, 2025	30.76	31.40	30.71	31.26	31.26	1.07%	19,422,398
Mar 6, 2025	30.95	31.08	30.55	30.93	30.93	0.03%	22,952,159
Mar 5, 2025	31.06	31.55	30.62	30.92	30.92	-0.90%	21,618,388
Mar 4, 2025	31.82	31.91	31.17	31.20	31.20	-2.29%	19,833,278
Mar 3, 2025	32.15	32.40	31.74	31.93	31.93	-0.25%	11,273,019
Feb 28, 2025	32.15	32.27	31.61	32.01	32.01	-	21,083,306
Feb 27, 2025	31.82	32.25	31.68	32.01	31.88	0.09%	9,325,478
Feb 26, 2025	32.05	32.17	31.81	31.98	31.85	-0.34%	8,666,099
Feb 25, 2025	31.97	32.26	31.88	32.09	31.96	0.88%	13,040,862
Feb 24, 2025	32.47	32.49	31.72	31.81	31.68	-1.52%	16,202,213
Feb 21, 2025	32.47	32.47	31.79	32.30	32.17	-0.49%	23,611,917
Feb 20, 2025	32.32	32.55	32.12	32.46	32.33	0.15%	11,703,432
Feb 19, 2025	33.53	33.55	32.32	32.41	32.28	-3.66%	13,733,090
Feb 18, 2025	33.40	33.74	33.28	33.64	33.50	0.81%	15,001,029
Feb 14, 2025	33.25	33.49	33.17	33.37	33.24	0.82%	10,739,949
Feb 13, 2025	33.09	33.14	32.83	33.10	32.97	0.55%	11,026,866
Feb 12, 2025	32.63	33.05	32.62	32.92	32.79	-0.57%	7,723,101
Feb 11, 2025	32.95	33.24	32.92	33.11	32.98	0.09%	9,177,247
Feb 10, 2025	32.75	33.11	32.69	33.08	32.95	1.50%	9,929,040
Feb 7, 2025	32.78	32.83	32.36	32.59	32.46	-0.46%	16,936,688
Feb 6, 2025	33.04	33.12	32.64	32.74	32.61	-0.43%	6,585,105