CSX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	28.92	29.17	28.66	28.74	28.74	-0.76%	9,630,192
May 8, 2025	28.57	29.19	28.33	28.96	28.96	2.08%	13,770,267
May 7, 2025	28.25	28.50	28.13	28.37	28.37	1.00%	11,504,064
May 6, 2025	28.33	28.43	28.05	28.09	28.09	-1.33%	8,753,712
May 5, 2025	28.54	28.78	28.39	28.47	28.47	-0.80%	9,480,956
May 2, 2025	28.37	28.80	28.37	28.70	28.70	2.10%	11,526,564
May 1, 2025	28.01	28.24	27.74	28.11	28.11	0.14%	13,020,861
Apr 30, 2025	27.89	28.12	27.52	28.07	28.07	0.07%	12,723,548
Apr 29, 2025	27.75	28.11	27.70	28.05	28.05	0.65%	9,907,327
Apr 28, 2025	27.85	28.02	27.59	27.87	27.87	0.11%	12,632,506
Apr 25, 2025	27.90	28.07	27.67	27.84	27.84	-1.07%	14,351,477
Apr 24, 2025	27.40	28.18	27.18	28.14	28.14	1.99%	13,572,782
Apr 23, 2025	28.28	28.51	27.46	27.59	27.59	-0.68%	15,917,932
Apr 22, 2025	27.62	27.91	27.47	27.78	27.78	1.17%	16,208,586
Apr 21, 2025	27.39	27.54	27.00	27.46	27.46	-0.79%	28,499,453
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