CSX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 4, 2024	34.79	35.08	34.11	34.49	34.49	1.08%	10,243,425
Oct 3, 2024	34.11	34.29	33.64	34.12	34.12	-0.15%	14,237,031
Oct 2, 2024	34.47	34.76	34.16	34.17	34.17	-1.01%	7,030,869
Oct 1, 2024	34.42	34.66	34.01	34.52	34.52	-0.03%	10,638,516
Sep 30, 2024	34.57	34.91	34.23	34.53	34.53	-	9,407,632
Sep 27, 2024	34.27	35.03	34.12	34.53	34.53	1.86%	11,446,664
Sep 26, 2024	33.68	34.10	33.62	33.90	33.90	1.13%	8,115,896
Sep 25, 2024	34.20	34.22	33.47	33.52	33.52	-1.82%	8,278,047
Sep 24, 2024	34.02	34.41	33.89	34.14	34.14	0.35%	10,494,024
Sep 23, 2024	34.86	34.93	33.77	34.02	34.02	-2.61%	13,003,300
Sep 20, 2024	34.66	34.96	34.27	34.93	34.93	0.37%	31,214,838
Sep 19, 2024	34.53	34.97	34.31	34.80	34.80	2.20%	12,031,999
Sep 18, 2024	34.09	34.35	33.80	34.05	34.05	-0.06%	8,448,965
Sep 17, 2024	33.95	34.27	33.93	34.07	34.07	0.77%	6,839,245
Sep 16, 2024	33.75	34.14	33.56	33.81	33.81	0.87%	8,007,078
Sep 13, 2024	33.56	33.95	33.39	33.52	33.52	0.21%	7,680,966
Sep 12, 2024	33.31	33.50	32.45	33.45	33.45	0.45%	14,227,794
Sep 11, 2024	33.40	33.40	32.50	33.30	33.30	-0.63%	9,594,809
Sep 10, 2024	33.82	33.83	33.28	33.51	33.51	-0.74%	9,706,990
Sep 9, 2024	33.55	33.86	33.25	33.76	33.76	1.17%	9,874,012
Sep 6, 2024	33.98	34.07	33.33	33.37	33.37	-1.91%	10,912,321
Sep 5, 2024	34.79	34.89	33.92	34.02	34.02	-2.41%	9,514,070
Sep 4, 2024	34.59	35.08	34.48	34.86	34.86	0.81%	7,368,196
Sep 3, 2024	34.20	34.71	34.14	34.58	34.58	0.90%	13,197,891
Aug 30, 2024	33.99	34.32	33.71	34.27	34.27	0.97%	9,050,356
Aug 29, 2024	33.95	34.23	33.61	33.94	33.82	0.65%	7,526,056
Aug 28, 2024	33.60	33.91	33.42	33.72	33.60	0.42%	9,524,426
Aug 27, 2024	33.67	33.77	33.50	33.58	33.46	-0.27%	7,487,685
Aug 26, 2024	33.88	33.94	33.61	33.67	33.55	-0.06%	5,857,334
Aug 23, 2024	33.59	33.85	33.41	33.69	33.57	1.38%	10,397,905
Aug 22, 2024	33.83	33.87	32.98	33.23	33.11	-1.66%	14,439,567
Aug 21, 2024	33.84	33.93	33.66	33.79	33.67	0.63%	7,231,422
Aug 20, 2024	33.55	33.68	33.49	33.58	33.46	-0.18%	6,113,306
Aug 19, 2024	33.42	33.68	33.28	33.64	33.52	0.66%	8,893,100
Aug 16, 2024	33.59	33.67	33.28	33.42	33.30	-0.62%	9,870,518
Aug 15, 2024	33.60	33.83	33.46	33.63	33.51	0.81%	12,358,952
Aug 14, 2024	33.19	33.48	33.11	33.36	33.24	0.42%	12,555,269
Aug 13, 2024	33.58	33.67	32.97	33.22	33.10	-0.84%	14,386,500
Aug 12, 2024	34.04	34.12	33.39	33.50	33.38	-1.47%	8,740,471
Aug 9, 2024	34.11	34.31	33.73	34.00	33.88	-0.73%	7,875,230
Aug 8, 2024	33.71	34.38	33.62	34.25	34.13	1.87%	8,516,445
Aug 7, 2024	33.84	34.44	33.60	33.62	33.50	-0.71%	10,019,919
Aug 6, 2024	32.14	34.50	32.12	33.86	33.74	2.61%	18,679,483
Aug 5, 2024	34.43	34.43	32.77	33.00	32.89	-3.17%	18,635,236
Aug 2, 2024	34.77	34.85	33.49	34.08	33.96	-1.98%	13,305,920
Aug 1, 2024	35.10	35.25	34.39	34.77	34.65	-0.94%	9,642,478
Jul 31, 2024	35.06	35.44	34.71	35.10	34.98	0.23%	9,983,129
Jul 30, 2024	34.43	35.10	34.36	35.02	34.90	1.80%	12,364,604
Jul 29, 2024	34.37	34.80	34.21	34.40	34.28	0.23%	10,706,178
Jul 26, 2024	33.72	34.65	33.70	34.32	34.20	2.14%	9,975,650
Jul 25, 2024	33.32	34.08	33.09	33.60	33.48	1.20%	14,530,753
Jul 24, 2024	33.64	33.64	33.11	33.20	33.08	-1.31%	16,504,731
Jul 23, 2024	34.28	34.32	33.61	33.64	33.52	-2.52%	10,978,375
Jul 22, 2024	34.79	34.82	34.10	34.51	34.39	-0.52%	10,739,647
Jul 19, 2024	35.05	35.17	34.41	34.69	34.57	-0.94%	7,383,288
Jul 18, 2024	35.23	35.46	34.94	35.02	34.90	-1.21%	8,452,868
Jul 17, 2024	35.16	35.52	35.07	35.45	35.33	0.34%	11,175,565
Jul 16, 2024	34.60	35.63	34.47	35.33	35.21	2.11%	13,257,083
Jul 15, 2024	33.90	34.88	33.76	34.60	34.48	2.40%	13,872,273
Jul 12, 2024	33.82	34.06	33.64	33.79	33.67	0.15%	6,764,400
Jul 11, 2024	32.90	33.80	32.87	33.74	33.62	2.49%	9,850,417
Jul 10, 2024	32.50	32.96	32.37	32.92	32.81	1.35%	8,585,594
Jul 9, 2024	33.17	33.27	32.07	32.48	32.37	-2.73%	14,924,582
Jul 8, 2024	32.84	33.42	32.80	33.39	33.27	0.27%	7,970,855
Jul 5, 2024	33.53	33.55	33.10	33.30	33.18	-0.75%	9,545,346
Jul 3, 2024	33.70	33.74	33.46	33.55	33.43	-0.62%	4,523,228
Jul 2, 2024	33.62	33.87	33.54	33.76	33.64	0.51%	11,763,052
Jul 1, 2024	33.48	33.82	33.31	33.59	33.47	0.42%	11,091,068
Jun 28, 2024	33.16	33.60	33.08	33.45	33.33	1.27%	15,864,930
Jun 27, 2024	33.16	33.22	32.94	33.03	32.92	0.06%	14,253,315
Jun 26, 2024	32.71	33.22	32.58	33.01	32.90	0.92%	15,753,803
Jun 25, 2024	33.09	33.09	32.30	32.71	32.60	-1.51%	11,303,328
Jun 24, 2024	33.54	33.81	33.19	33.21	33.09	-0.60%	9,553,529
Jun 21, 2024	33.44	33.53	33.11	33.41	33.29	0.30%	18,688,154
Jun 20, 2024	32.83	33.37	32.78	33.31	33.19	0.85%	10,799,800
Jun 18, 2024	32.71	33.06	32.60	33.03	32.92	1.29%	12,603,747
Jun 17, 2024	32.01	32.71	31.92	32.61	32.50	1.34%	14,397,939
Jun 14, 2024	32.42	32.42	31.74	32.18	32.07	-1.08%	13,292,007
Jun 13, 2024	32.54	32.68	32.22	32.53	32.42	-0.70%	7,840,447
Jun 12, 2024	32.79	33.12	32.51	32.76	32.65	0.28%	8,229,691
Jun 11, 2024	32.68	32.83	32.56	32.67	32.56	-0.79%	6,757,437
Jun 10, 2024	32.67	32.93	32.46	32.93	32.82	0.55%	8,326,754
Jun 7, 2024	32.86	33.25	32.66	32.75	32.64	-0.73%	8,944,850
Jun 6, 2024	32.98	33.14	32.84	32.99	32.88	-0.18%	7,093,187
Jun 5, 2024	32.80	33.13	32.59	33.05	32.94	0.85%	8,531,407
Jun 4, 2024	33.21	33.21	32.75	32.77	32.66	-1.24%	8,229,364
Jun 3, 2024	33.66	33.87	32.87	33.18	33.06	-1.69%	9,721,652
May 31, 2024	33.33	33.83	33.13	33.75	33.63	1.35%	30,345,069
May 30, 2024	33.24	33.52	33.20	33.30	33.07	0.18%	12,463,870
May 29, 2024	33.21	33.47	33.08	33.24	33.01	-0.72%	8,656,433
May 28, 2024	33.77	33.92	33.45	33.48	33.25	-0.89%	9,949,300
May 24, 2024	33.59	33.82	33.51	33.78	33.54	0.84%	8,854,602
May 23, 2024	34.04	34.12	33.44	33.50	33.27	-1.50%	12,453,700
May 22, 2024	33.11	34.05	33.10	34.01	33.77	2.84%	17,390,908
May 21, 2024	33.35	33.36	32.94	33.07	32.84	-1.02%	9,165,645
May 20, 2024	33.53	33.63	33.15	33.41	33.18	-0.33%	7,800,386
May 17, 2024	33.92	33.94	33.47	33.52	33.29	-1.21%	8,218,484
May 16, 2024	33.89	34.00	33.73	33.93	33.69	0.27%	10,161,695
May 15, 2024	34.07	34.34	33.79	33.84	33.60	-0.27%	12,532,094
May 14, 2024	34.52	34.68	33.81	33.93	33.69	-1.71%	14,001,312