CSX Corporation (CSX)
NASDAQ: CSX · Real-Time Price · USD
32.06
-0.18 (-0.56%)
At close: Jun 20, 2025, 4:00 PM
32.05
-0.01 (-0.03%)
After-hours: Jun 20, 2025, 6:30 PM EDT

CSX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202532.4332.4831.8432.0632.06-0.56%31,011,224
Jun 18, 202532.1932.5232.0832.2432.240.37%12,808,443
Jun 17, 202532.4932.5232.0432.1232.12-1.35%12,951,509
Jun 16, 202532.2432.6232.1632.5632.561.37%11,703,836
Jun 13, 202532.2832.4832.0332.1232.12-0.83%9,032,825
Jun 12, 202532.2432.4031.9932.3932.390.22%9,380,522
Jun 11, 202532.5932.6532.1632.3232.32-0.89%12,114,177
Jun 10, 202532.1233.0931.9232.6132.611.97%24,562,852
Jun 9, 202532.3432.3831.9131.9831.98-0.78%14,841,693
Jun 6, 202531.9732.3531.9732.2332.231.54%16,163,901
Jun 5, 202531.9131.9231.6431.7431.74-0.60%11,821,446
Jun 4, 202531.8432.0631.6631.9331.930.22%13,669,376
Jun 3, 202531.2431.9131.1531.8631.861.98%18,163,200
Jun 2, 202531.3831.4230.8531.2431.24-1.11%25,167,762
May 30, 202531.2631.7731.1831.5931.590.54%22,998,720
May 29, 202531.4731.6631.2131.4231.290.26%15,013,340
May 28, 202531.5031.6731.3231.3431.21-0.29%13,834,454
May 27, 202531.1031.5830.9331.4331.301.98%17,934,918
May 23, 202530.2630.9630.1730.8230.690.59%21,149,214
May 22, 202530.5230.8830.3230.6430.510.49%18,430,537
May 21, 202531.1231.1230.4330.4930.37-2.37%13,769,291
May 20, 202531.0231.3531.0231.2331.100.06%14,966,209
May 19, 202531.0931.2330.9831.2131.08-0.35%10,553,640
May 16, 202531.2731.4031.0331.3231.190.06%11,394,258
May 15, 202530.9631.4230.8631.3031.170.87%15,563,370
May 14, 202530.4331.1230.3231.0330.901.60%21,883,792
May 13, 202530.3330.7230.2530.5430.420.76%16,825,346
May 12, 202529.9830.5629.7530.3130.195.46%15,707,678
May 9, 202528.9229.1728.6628.7428.62-0.76%9,630,192
May 8, 202528.5729.1928.3328.9628.842.08%13,770,267
May 7, 202528.2528.5028.1328.3728.251.00%11,504,064
May 6, 202528.3328.4328.0528.0927.98-1.33%8,753,712
May 5, 202528.5428.7828.3928.4728.35-0.80%9,480,956
May 2, 202528.3728.8028.3728.7028.582.10%11,526,564
May 1, 202528.0128.2427.7428.1128.000.14%13,020,861
Apr 30, 202527.8928.1227.5228.0727.960.07%12,723,548
Apr 29, 202527.7528.1127.7028.0527.940.65%9,907,327
Apr 28, 202527.8528.0227.5927.8727.760.11%12,632,506
Apr 25, 202527.9028.0727.6727.8427.73-1.07%14,351,477
Apr 24, 202527.4028.1827.1828.1428.031.99%13,572,782
Apr 23, 202528.2828.5127.4627.5927.48-0.68%15,917,932
Apr 22, 202527.6227.9127.4727.7827.671.17%16,208,586
Apr 21, 202527.3927.5427.0027.4627.35-0.79%28,499,453
Apr 17, 202527.2928.0227.2727.6827.571.21%21,437,658
Apr 16, 202527.6027.9627.1627.3527.24-1.97%25,311,463
Apr 15, 202528.2228.4527.8427.9027.79-1.31%15,163,551
Apr 14, 202528.2028.4527.9628.2728.150.93%17,079,735
Apr 11, 202527.7528.0827.3528.0127.900.68%15,001,963
Apr 10, 202528.2328.3627.1327.8227.71-2.93%16,572,317
Apr 9, 202526.4328.7826.2928.6628.547.38%26,939,263