CSX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	31.46	32.20	31.43	31.85	31.85	0.85%	20,140,549
Dec 19, 2024	32.12	32.46	31.56	31.58	31.58	-1.56%	11,038,765
Dec 18, 2024	32.81	33.06	32.04	32.08	32.08	-2.58%	15,794,335
Dec 17, 2024	32.78	33.15	32.69	32.93	32.93	-0.03%	12,487,764
Dec 16, 2024	33.25	33.33	32.86	32.94	32.94	-0.90%	12,673,018
Dec 13, 2024	33.59	33.74	33.23	33.24	33.24	-1.31%	10,139,346
Dec 12, 2024	33.67	33.93	33.52	33.68	33.68	0.21%	9,636,026
Dec 11, 2024	34.06	34.23	33.58	33.61	33.61	-1.64%	12,464,900
Dec 10, 2024	33.89	34.46	33.71	34.17	34.17	0.59%	11,245,280
Dec 9, 2024	34.23	34.63	33.91	33.97	33.97	-1.39%	10,630,179
Dec 6, 2024	34.64	34.90	34.44	34.45	34.45	-0.49%	10,495,004
Dec 5, 2024	35.37	35.37	34.58	34.62	34.62	-1.93%	12,745,800
Dec 4, 2024	35.95	35.95	34.89	35.30	35.30	-1.94%	17,536,100
Dec 3, 2024	36.27	36.50	35.79	36.00	36.00	-0.94%	9,960,400
Dec 2, 2024	36.51	36.55	35.80	36.34	36.34	-0.57%	12,161,452
Nov 29, 2024	36.46	36.76	36.41	36.55	36.55	-0.08%	5,129,500
Nov 27, 2024	36.76	36.91	36.51	36.58	36.46	-0.30%	6,371,100
Nov 26, 2024	36.47	36.82	36.03	36.69	36.57	0.19%	9,605,848
Nov 25, 2024	35.97	36.75	35.97	36.62	36.50	2.35%	13,877,200
Nov 22, 2024	35.47	35.91	35.37	35.78	35.66	1.25%	10,783,268
Nov 21, 2024	34.70	35.36	34.60	35.34	35.22	2.23%	12,036,200
Nov 20, 2024	34.68	34.78	34.41	34.57	34.46	-0.09%	7,939,300
Nov 19, 2024	34.52	34.88	34.50	34.60	34.49	-1.06%	10,463,107
Nov 18, 2024	35.35	35.49	34.95	34.97	34.86	-0.46%	7,652,189
Nov 15, 2024	35.56	35.69	35.00	35.13	35.01	-1.40%	10,597,925
Nov 14, 2024	36.33	36.45	35.50	35.63	35.51	-2.33%	14,939,900
Nov 13, 2024	35.98	36.53	35.92	36.48	36.36	0.97%	8,668,103
Nov 12, 2024	36.40	36.58	36.03	36.13	36.01	-1.07%	11,421,700
Nov 11, 2024	36.29	36.96	36.25	36.52	36.40	1.44%	10,200,252
Nov 8, 2024	35.63	36.07	35.31	36.00	35.88	1.24%	13,095,643
Nov 7, 2024	36.64	36.72	35.23	35.56	35.44	-3.58%	22,333,200
Nov 6, 2024	36.05	37.10	35.95	36.88	36.76	8.41%	25,958,985
Nov 5, 2024	33.41	34.04	33.35	34.02	33.91	1.98%	7,946,400
Nov 4, 2024	33.47	33.87	33.32	33.36	33.25	-0.09%	12,458,229
Nov 1, 2024	33.69	33.92	33.35	33.39	33.28	-0.74%	11,062,324
Oct 31, 2024	33.56	34.00	33.42	33.64	33.53	0.30%	11,551,520
Oct 30, 2024	33.19	33.77	33.19	33.54	33.43	0.87%	11,865,100
Oct 29, 2024	33.18	33.67	33.12	33.25	33.14	-0.03%	13,083,311
Oct 28, 2024	33.44	33.54	33.19	33.26	33.15	-0.03%	8,016,600
Oct 25, 2024	33.21	33.35	32.96	33.27	33.16	0.51%	14,067,100
Oct 24, 2024	33.37	33.57	32.84	33.10	32.99	-1.46%	15,051,441
Oct 23, 2024	33.64	33.70	33.33	33.59	33.48	-0.77%	11,925,139
Oct 22, 2024	33.55	33.88	33.34	33.85	33.74	0.56%	11,223,535
Oct 21, 2024	34.07	34.20	33.61	33.66	33.55	-1.35%	10,142,800
Oct 18, 2024	33.20	34.33	33.13	34.12	34.01	3.11%	21,248,600
Oct 17, 2024	33.90	34.28	33.09	33.09	32.98	-6.71%	28,487,949
Oct 16, 2024	35.79	36.19	35.42	35.47	35.35	-0.08%	17,624,000
Oct 15, 2024	35.42	35.94	35.28	35.50	35.38	0.60%	12,259,110
Oct 14, 2024	34.96	35.35	34.67	35.29	35.17	0.94%	11,825,400
Oct 11, 2024	34.65	35.01	34.59	34.96	34.85	1.25%	6,766,466
Oct 10, 2024	34.15	34.57	33.99	34.53	34.42	0.79%	6,551,900
Oct 9, 2024	33.92	34.35	33.84	34.26	34.15	1.15%	7,715,700
Oct 8, 2024	33.71	34.13	33.60	33.87	33.76	0.65%	9,186,604
Oct 7, 2024	34.24	34.27	33.53	33.65	33.54	-2.44%	10,763,240
Oct 4, 2024	34.79	35.08	34.11	34.49	34.38	1.08%	10,243,425
Oct 3, 2024	34.11	34.28	33.64	34.12	34.01	-0.15%	14,237,031
Oct 2, 2024	34.47	34.76	34.16	34.17	34.06	-1.01%	7,030,900
Oct 1, 2024	34.42	34.66	34.01	34.52	34.41	-0.03%	10,638,516
Sep 30, 2024	34.57	34.91	34.23	34.53	34.42	-	9,407,632
Sep 27, 2024	34.27	35.03	34.12	34.53	34.42	1.86%	11,446,664
Sep 26, 2024	33.67	34.10	33.62	33.90	33.79	1.13%	8,115,900
Sep 25, 2024	34.20	34.22	33.47	33.52	33.41	-1.82%	8,278,047
Sep 24, 2024	34.02	34.41	33.89	34.14	34.03	0.35%	10,494,024
Sep 23, 2024	34.86	34.93	33.77	34.02	33.91	-2.61%	13,003,300
Sep 20, 2024	34.66	34.96	34.27	34.93	34.82	0.37%	31,214,838
Sep 19, 2024	34.53	34.97	34.31	34.80	34.69	2.20%	12,031,999
Sep 18, 2024	34.09	34.35	33.80	34.05	33.94	-0.06%	8,449,000
Sep 17, 2024	33.95	34.27	33.93	34.07	33.96	0.77%	6,839,245
Sep 16, 2024	33.75	34.14	33.56	33.81	33.70	0.87%	8,007,100
Sep 13, 2024	33.56	33.95	33.39	33.52	33.41	0.21%	7,680,966
Sep 12, 2024	33.31	33.50	32.45	33.45	33.34	0.45%	14,227,800
Sep 11, 2024	33.40	33.40	32.50	33.30	33.19	-0.63%	9,594,809
Sep 10, 2024	33.82	33.83	33.28	33.51	33.40	-0.74%	9,707,000
Sep 9, 2024	33.55	33.86	33.25	33.76	33.65	1.17%	9,874,012
Sep 6, 2024	33.98	34.07	33.33	33.37	33.26	-1.91%	10,912,321
Sep 5, 2024	34.79	34.89	33.92	34.02	33.91	-2.41%	9,514,100
Sep 4, 2024	34.59	35.08	34.48	34.86	34.75	0.81%	9,862,100
Sep 3, 2024	34.20	34.71	34.14	34.58	34.47	0.90%	13,197,900
Aug 30, 2024	33.99	34.32	33.71	34.27	34.16	0.97%	9,050,356
Aug 29, 2024	33.95	34.23	33.60	33.94	33.71	0.65%	7,526,100
Aug 28, 2024	33.60	33.91	33.42	33.72	33.49	0.42%	9,524,426
Aug 27, 2024	33.67	33.77	33.50	33.58	33.35	-0.27%	7,487,700
Aug 26, 2024	33.88	33.94	33.61	33.67	33.44	-0.06%	5,857,334
Aug 23, 2024	33.59	33.85	33.41	33.69	33.46	1.38%	10,397,905
Aug 22, 2024	33.83	33.87	32.98	33.23	33.00	-1.66%	14,439,600
Aug 21, 2024	33.84	33.93	33.66	33.79	33.56	0.63%	7,231,422
Aug 20, 2024	33.55	33.68	33.49	33.58	33.35	-0.18%	6,113,306
Aug 19, 2024	33.42	33.68	33.28	33.64	33.41	0.66%	8,893,100
Aug 16, 2024	33.59	33.67	33.28	33.42	33.19	-0.62%	9,870,518
Aug 15, 2024	33.60	33.83	33.46	33.63	33.40	0.81%	12,359,000
Aug 14, 2024	33.19	33.48	33.11	33.36	33.13	0.42%	12,555,269
Aug 13, 2024	33.58	33.67	32.97	33.22	32.99	-0.84%	14,386,500
Aug 12, 2024	34.04	34.12	33.39	33.50	33.27	-1.47%	8,740,500
Aug 9, 2024	34.10	34.31	33.73	34.00	33.77	-0.73%	7,875,230
Aug 8, 2024	33.71	34.38	33.62	34.25	34.02	1.87%	8,516,445
Aug 7, 2024	33.84	34.44	33.60	33.62	33.39	-0.71%	10,019,919
Aug 6, 2024	32.14	34.50	32.12	33.86	33.63	2.61%	18,679,500
Aug 5, 2024	34.43	34.43	32.77	33.00	32.78	-3.17%	18,635,236
Aug 2, 2024	34.77	34.85	33.49	34.08	33.85	-1.98%	13,305,920
Aug 1, 2024	35.10	35.25	34.39	34.77	34.53	-0.94%	9,642,500