CSX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 5, 2025	32.98	33.06	32.76	32.88	32.75	0.03%	7,455,011
Feb 4, 2025	32.35	32.97	32.33	32.87	32.74	1.11%	12,211,899
Feb 3, 2025	32.48	32.95	32.05	32.51	32.38	-1.10%	15,172,197
Jan 31, 2025	32.85	33.40	32.77	32.87	32.74	0.03%	21,654,194
Jan 30, 2025	32.94	33.19	32.64	32.86	32.73	-0.36%	12,090,302
Jan 29, 2025	32.75	33.62	32.75	32.98	32.85	0.92%	16,393,999
Jan 28, 2025	33.35	33.68	32.65	32.68	32.55	-2.85%	14,548,630
Jan 27, 2025	32.85	33.83	32.57	33.64	33.50	2.91%	20,309,253
Jan 24, 2025	32.05	33.02	32.00	32.69	32.56	-2.91%	25,130,370
Jan 23, 2025	33.88	34.10	33.48	33.67	33.53	1.29%	17,405,681
Jan 22, 2025	33.22	33.50	33.05	33.24	33.11	-0.09%	13,745,499
Jan 21, 2025	33.02	33.28	32.78	33.27	33.14	1.65%	9,344,359
Jan 17, 2025	33.36	33.39	32.66	32.73	32.60	-0.73%	20,685,964
Jan 16, 2025	32.33	32.98	32.02	32.97	32.84	1.57%	21,673,557
Jan 15, 2025	32.68	32.73	32.43	32.46	32.33	1.00%	13,694,353
Jan 14, 2025	32.01	32.19	31.92	32.14	32.01	0.78%	12,878,378
Jan 13, 2025	31.66	31.97	31.53	31.89	31.76	0.35%	16,634,147
Jan 10, 2025	31.93	32.14	31.71	31.78	31.65	-1.30%	13,644,243
Jan 8, 2025	32.20	32.31	31.88	32.20	32.07	0.03%	9,682,989
Jan 7, 2025	32.01	32.41	31.96	32.19	32.06	0.59%	12,814,180
Jan 6, 2025	32.27	32.49	31.97	32.00	31.87	-1.05%	13,509,045
Jan 3, 2025	32.40	32.51	32.12	32.34	32.21	0.56%	17,511,793
Jan 2, 2025	32.55	32.68	32.07	32.16	32.03	-0.34%	13,997,249
Dec 31, 2024	32.22	32.40	32.18	32.27	32.14	0.37%	8,424,323
Dec 30, 2024	32.27	32.34	31.92	32.15	32.02	-0.96%	6,599,099
Dec 27, 2024	32.20	32.68	32.13	32.46	32.33	-0.18%	10,431,568
Dec 26, 2024	32.44	32.57	32.33	32.52	32.39	-0.15%	6,745,287
Dec 24, 2024	32.24	32.61	32.17	32.57	32.44	1.09%	4,777,567
Dec 23, 2024	31.69	32.28	31.65	32.22	32.09	1.16%	11,998,889