CSX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	31.26	31.77	31.18	31.59	31.59	0.54%	22,998,720
May 29, 2025	31.47	31.66	31.21	31.42	31.29	0.26%	15,013,340
May 28, 2025	31.50	31.67	31.32	31.34	31.21	-0.29%	13,834,454
May 27, 2025	31.10	31.58	30.93	31.43	31.30	1.98%	17,934,918
May 23, 2025	30.26	30.96	30.17	30.82	30.69	0.59%	21,149,214
May 22, 2025	30.52	30.88	30.32	30.64	30.51	0.49%	18,430,537
May 21, 2025	31.12	31.12	30.43	30.49	30.37	-2.37%	13,769,291
May 20, 2025	31.02	31.35	31.02	31.23	31.10	0.06%	14,966,209
May 19, 2025	31.09	31.23	30.98	31.21	31.08	-0.35%	10,553,640
May 16, 2025	31.27	31.40	31.03	31.32	31.19	0.06%	11,394,258
May 15, 2025	30.96	31.42	30.86	31.30	31.17	0.87%	15,563,370
May 14, 2025	30.43	31.12	30.32	31.03	30.90	1.60%	21,883,792
May 13, 2025	30.33	30.72	30.25	30.54	30.42	0.76%	16,825,346
May 12, 2025	29.98	30.56	29.75	30.31	30.19	5.46%	15,707,678
May 9, 2025	28.92	29.17	28.66	28.74	28.62	-0.76%	9,630,192
May 8, 2025	28.57	29.19	28.33	28.96	28.84	2.08%	13,770,267
May 7, 2025	28.25	28.50	28.13	28.37	28.25	1.00%	11,504,064
May 6, 2025	28.33	28.43	28.05	28.09	27.98	-1.33%	8,753,712
May 5, 2025	28.54	28.78	28.39	28.47	28.35	-0.80%	9,480,956
May 2, 2025	28.37	28.80	28.37	28.70	28.58	2.10%	11,526,564
May 1, 2025	28.01	28.24	27.74	28.11	28.00	0.14%	13,020,861
Apr 30, 2025	27.89	28.12	27.52	28.07	27.96	0.07%	12,723,548
Apr 29, 2025	27.75	28.11	27.70	28.05	27.94	0.65%	9,907,327
Apr 28, 2025	27.85	28.02	27.59	27.87	27.76	0.11%	12,632,506
Apr 25, 2025	27.90	28.07	27.67	27.84	27.73	-1.07%	14,351,477
Apr 24, 2025	27.40	28.18	27.18	28.14	28.03	1.99%	13,572,782
Apr 23, 2025	28.28	28.51	27.46	27.59	27.48	-0.68%	15,917,932
Apr 22, 2025	27.62	27.91	27.47	27.78	27.67	1.17%	16,208,586
Apr 21, 2025	27.39	27.54	27.00	27.46	27.35	-0.79%	28,499,453
Apr 17, 2025	27.29	28.02	27.27	27.68	27.57	1.21%	21,437,658
Apr 16, 2025	27.60	27.96	27.16	27.35	27.24	-1.97%	25,311,463
Apr 15, 2025	28.22	28.45	27.84	27.90	27.79	-1.31%	15,163,551
Apr 14, 2025	28.20	28.45	27.96	28.27	28.15	0.93%	17,079,735
Apr 11, 2025	27.75	28.08	27.35	28.01	27.90	0.68%	15,001,963
Apr 10, 2025	28.23	28.36	27.13	27.82	27.71	-2.93%	16,572,317
Apr 9, 2025	26.43	28.78	26.29	28.66	28.54	7.38%	26,939,263
Apr 8, 2025	27.49	27.97	26.31	26.69	26.58	-1.48%	22,201,116
Apr 7, 2025	27.23	27.99	26.22	27.09	26.98	-0.44%	32,102,895
Apr 4, 2025	27.57	27.73	26.95	27.21	27.10	-2.79%	26,481,153
Apr 3, 2025	28.97	28.98	27.90	27.99	27.88	-5.88%	21,170,848
Apr 2, 2025	29.28	29.76	29.14	29.74	29.62	0.68%	9,470,286
Apr 1, 2025	29.17	29.57	29.04	29.54	29.42	0.37%	11,174,238
Mar 31, 2025	29.11	29.66	29.01	29.43	29.31	1.10%	23,507,120
Mar 28, 2025	29.86	29.93	29.09	29.11	28.99	-2.71%	9,596,898
Mar 27, 2025	29.85	30.01	29.57	29.92	29.80	0.07%	10,440,741
Mar 26, 2025	29.56	29.95	29.26	29.90	29.78	1.25%	13,968,890
Mar 25, 2025	29.74	29.84	29.47	29.53	29.41	-1.07%	10,846,995
Mar 24, 2025	29.83	29.94	29.58	29.85	29.73	0.95%	13,230,189
Mar 21, 2025	29.69	29.83	29.46	29.57	29.45	-1.37%	25,369,608
Mar 20, 2025	29.90	30.17	29.75	29.98	29.86	-0.30%	16,138,671