CSX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	32.75	33.62	32.75	32.98	32.98	0.92%	16,393,999
Jan 28, 2025	33.35	33.68	32.65	32.68	32.68	-2.85%	14,548,630
Jan 27, 2025	32.85	33.83	32.57	33.64	33.64	2.91%	20,309,253
Jan 24, 2025	32.05	33.02	32.00	32.69	32.69	-2.91%	25,130,370
Jan 23, 2025	33.88	34.10	33.48	33.67	33.67	1.29%	17,405,681
Jan 22, 2025	33.22	33.50	33.05	33.24	33.24	-0.09%	13,745,499
Jan 21, 2025	33.02	33.28	32.78	33.27	33.27	1.65%	9,344,359
Jan 17, 2025	33.36	33.39	32.66	32.73	32.73	-0.73%	20,685,964
Jan 16, 2025	32.33	32.98	32.02	32.97	32.97	1.57%	21,673,557
Jan 15, 2025	32.68	32.73	32.43	32.46	32.46	1.00%	13,694,353
Jan 14, 2025	32.01	32.19	31.92	32.14	32.14	0.78%	12,878,378
Jan 13, 2025	31.66	31.97	31.53	31.89	31.89	0.35%	16,634,147
Jan 10, 2025	31.93	32.14	31.71	31.78	31.78	-1.30%	13,644,243
Jan 8, 2025	32.20	32.31	31.88	32.20	32.20	0.03%	9,682,989
Jan 7, 2025	32.01	32.41	31.96	32.19	32.19	0.59%	12,814,180
Jan 6, 2025	32.27	32.49	31.97	32.00	32.00	-1.05%	13,509,045
Jan 3, 2025	32.40	32.51	32.12	32.34	32.34	0.56%	17,511,793
Jan 2, 2025	32.55	32.68	32.07	32.16	32.16	-0.34%	13,997,249
Dec 31, 2024	32.22	32.40	32.18	32.27	32.27	0.37%	8,424,323
Dec 30, 2024	32.27	32.34	31.92	32.15	32.15	-0.96%	6,599,099
Dec 27, 2024	32.20	32.68	32.13	32.46	32.46	-0.18%	10,431,568
Dec 26, 2024	32.44	32.57	32.33	32.52	32.52	-0.15%	6,745,287
Dec 24, 2024	32.24	32.61	32.17	32.57	32.57	1.09%	4,777,567
Dec 23, 2024	31.69	32.28	31.65	32.22	32.22	1.16%	11,998,889
Dec 20, 2024	31.46	32.20	31.43	31.85	31.85	0.85%	20,229,187
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%	12,464,859
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%	12,745,798
Dec 4, 2024	35.95	35.95	34.89	35.30	35.30	-1.94%	17,536,096
Dec 3, 2024	36.27	36.50	35.79	36.00	36.00	-0.94%	9,960,382
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%	5,129,485
Nov 27, 2024	36.76	36.91	36.51	36.58	36.46	-0.30%	6,371,091
Nov 26, 2024	36.47	36.82	36.04	36.69	36.57	0.19%	9,605,848
Nov 25, 2024	35.97	36.75	35.97	36.62	36.50	2.35%	13,877,198
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%	12,036,181
Nov 20, 2024	34.68	34.78	34.41	34.57	34.46	-0.09%	7,939,260
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	35.02	-1.40%	10,597,925
Nov 14, 2024	36.33	36.45	35.50	35.63	35.51	-2.33%	14,939,862
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%	11,421,688
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%	22,333,167
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%	7,946,394
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%	11,865,099
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%	8,016,599
Oct 25, 2024	33.21	33.35	32.96	33.27	33.16	0.51%	14,067,075
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%	10,142,799
Oct 18, 2024	33.20	34.33	33.13	34.12	34.01	3.11%	21,248,587
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	35.43	35.47	35.35	-0.08%	17,623,952
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	34.68	35.29	35.18	0.94%	11,825,365
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%	6,551,867
Oct 9, 2024	33.92	34.36	33.84	34.26	34.15	1.15%	7,715,664
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	34.29	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%	7,030,869
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	33.68	34.10	33.62	33.90	33.79	1.13%	8,115,896
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%	8,448,965
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%	8,007,078
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%	14,227,794
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%	9,706,990
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%	9,514,070