CSX Corporation (CSX)
NASDAQ: CSX · Real-Time Price · USD
33.48
-0.50 (-1.47%)
At close: Jul 15, 2025, 4:00 PM
33.44
-0.04 (-0.12%)
After-hours: Jul 15, 2025, 6:32 PM EDT

CSX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 2025 33.92 34.06 33.45 33.48 33.48 -1.47% 16,506,337
Jul 14, 2025 33.94 34.17 33.65 33.98 33.98 -0.35% 15,304,121
Jul 11, 2025 33.40 34.59 33.28 34.10 34.10 1.67% 27,261,965
Jul 10, 2025 33.28 33.98 33.21 33.54 33.54 0.63% 9,782,589
Jul 9, 2025 33.43 33.48 33.16 33.33 33.33 -0.18% 9,174,756
Jul 8, 2025 33.11 33.62 32.98 33.39 33.39 1.03% 11,249,678
Jul 7, 2025 33.49 33.59 32.97 33.05 33.05 -1.64% 11,868,849
Jul 3, 2025 33.61 33.77 33.53 33.60 33.60 -0.03% 5,638,784
Jul 2, 2025 33.45 33.70 33.32 33.61 33.61 0.42% 8,596,867
Jul 1, 2025 32.74 33.82 32.63 33.47 33.47 2.57% 12,863,090
Jun 30, 2025 32.80 32.81 32.56 32.63 32.63 -0.85% 12,112,571
Jun 27, 2025 32.58 32.98 32.46 32.91 32.91 1.04% 20,445,474
Jun 26, 2025 32.60 32.80 32.45 32.57 32.57 0.25% 12,448,041
Jun 25, 2025 32.46 32.52 32.10 32.49 32.49 0.03% 11,235,069
Jun 24, 2025 32.42 32.60 32.29 32.48 32.48 0.19% 12,913,898
Jun 23, 2025 32.19 32.48 31.94 32.42 32.42 1.12% 12,350,480
Jun 20, 2025 32.43 32.48 31.84 32.06 32.06 -0.56% 31,011,224
Jun 18, 2025 32.19 32.52 32.08 32.24 32.24 0.37% 12,808,443
Jun 17, 2025 32.49 32.52 32.04 32.12 32.12 -1.35% 12,951,509
Jun 16, 2025 32.24 32.62 32.16 32.56 32.56 1.37% 11,703,836
Jun 13, 2025 32.28 32.48 32.03 32.12 32.12 -0.83% 9,032,825
Jun 12, 2025 32.24 32.40 31.99 32.39 32.39 0.22% 9,380,522
Jun 11, 2025 32.59 32.65 32.16 32.32 32.32 -0.89% 12,114,177
Jun 10, 2025 32.12 33.09 31.92 32.61 32.61 1.97% 24,562,852
Jun 9, 2025 32.34 32.38 31.91 31.98 31.98 -0.78% 14,841,693
Jun 6, 2025 31.97 32.35 31.97 32.23 32.23 1.54% 16,163,901
Jun 5, 2025 31.91 31.92 31.64 31.74 31.74 -0.60% 11,821,446
Jun 4, 2025 31.84 32.06 31.66 31.93 31.93 0.22% 13,669,376
Jun 3, 2025 31.24 31.91 31.15 31.86 31.86 1.98% 18,163,200
Jun 2, 2025 31.38 31.42 30.85 31.24 31.24 -1.11% 25,167,762
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