CSX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	34.70	35.36	34.60	35.34	35.34	2.23%	10,343,833
Nov 20, 2024	34.68	34.78	34.41	34.57	34.57	-0.09%	7,939,260
Nov 19, 2024	34.52	34.88	34.50	34.60	34.60	-1.06%	10,463,107
Nov 18, 2024	35.35	35.49	34.95	34.97	34.97	-0.46%	7,652,189
Nov 15, 2024	35.56	35.69	35.00	35.13	35.13	-1.40%	10,597,925
Nov 14, 2024	36.33	36.45	35.50	35.63	35.63	-2.33%	14,939,862
Nov 13, 2024	35.98	36.53	35.92	36.48	36.48	0.97%	8,668,103
Nov 12, 2024	36.40	36.58	36.03	36.13	36.13	-1.07%	11,421,688
Nov 11, 2024	36.29	36.96	36.25	36.52	36.52	1.44%	10,200,252
Nov 8, 2024	35.63	36.07	35.31	36.00	36.00	1.24%	13,095,643
Nov 7, 2024	36.64	36.72	35.23	35.56	35.56	-3.58%	22,333,167
Nov 6, 2024	36.05	37.10	35.95	36.88	36.88	8.41%	25,958,985
Nov 5, 2024	33.41	34.04	33.35	34.02	34.02	1.98%	7,946,394
Nov 4, 2024	33.47	33.87	33.32	33.36	33.36	-0.09%	12,458,229
Nov 1, 2024	33.69	33.92	33.35	33.39	33.39	-0.74%	11,062,324
Oct 31, 2024	33.56	34.00	33.42	33.64	33.64	0.30%	11,551,520
Oct 30, 2024	33.19	33.77	33.19	33.54	33.54	0.87%	11,865,099
Oct 29, 2024	33.18	33.67	33.12	33.25	33.25	-0.03%	13,083,311
Oct 28, 2024	33.44	33.54	33.19	33.26	33.26	-0.03%	8,016,599
Oct 25, 2024	33.21	33.35	32.96	33.27	33.27	0.51%	14,067,075
Oct 24, 2024	33.37	33.57	32.84	33.10	33.10	-1.46%	15,051,441
Oct 23, 2024	33.64	33.70	33.33	33.59	33.59	-0.77%	11,925,139
Oct 22, 2024	33.55	33.88	33.34	33.85	33.85	0.56%	11,223,535
Oct 21, 2024	34.07	34.20	33.61	33.66	33.66	-1.35%	10,142,799
Oct 18, 2024	33.20	34.33	33.13	34.12	34.12	3.11%	21,248,587
Oct 17, 2024	33.90	34.28	33.09	33.09	33.09	-6.71%	28,487,949
Oct 16, 2024	35.79	36.19	35.43	35.47	35.47	-0.08%	17,623,952
Oct 15, 2024	35.42	35.94	35.28	35.50	35.50	0.60%	12,259,110
Oct 14, 2024	34.96	35.35	34.68	35.29	35.29	0.94%	11,825,365
Oct 11, 2024	34.65	35.01	34.59	34.96	34.96	1.25%	6,766,466
Oct 10, 2024	34.15	34.57	33.99	34.53	34.53	0.79%	6,551,867
Oct 9, 2024	33.92	34.36	33.84	34.26	34.26	1.15%	7,715,664
Oct 8, 2024	33.71	34.13	33.60	33.87	33.87	0.65%	9,186,604
Oct 7, 2024	34.24	34.27	33.53	33.65	33.65	-2.44%	10,763,240
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