CSX Corporation (CSX)
29.52
0.09 (0.31%)
At close: Apr 01, 2025, 3:59 PM
29.46
-0.22%
After-hours: Apr 01, 2025, 07:59 PM EDT
CSX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 29.17 | 29.57 | 29.04 | 29.54 | 0.11 | 0.37% | 11,107,159 |
| Mar 31, 2025 | 29.11 | 29.66 | 29.01 | 29.43 | 0.32 | 1.10% | 23,507,120 |
| Mar 28, 2025 | 29.86 | 29.93 | 29.09 | 29.11 | -0.81 | -2.71% | 9,596,900 |
| Mar 27, 2025 | 29.85 | 30.01 | 29.57 | 29.92 | 0.02 | 0.07% | 10,440,741 |
| Mar 26, 2025 | 29.56 | 29.95 | 29.26 | 29.90 | 0.37 | 1.25% | 13,968,900 |
| Mar 25, 2025 | 29.74 | 29.84 | 29.47 | 29.53 | -0.32 | -1.07% | 10,847,000 |
| Mar 24, 2025 | 29.83 | 29.94 | 29.58 | 29.85 | 0.28 | 0.95% | 13,230,200 |
| Mar 21, 2025 | 29.69 | 29.83 | 29.46 | 29.57 | -0.41 | -1.37% | 25,369,608 |
| Mar 20, 2025 | 29.90 | 30.17 | 29.75 | 29.98 | -0.09 | -0.30% | 16,138,700 |
| Mar 19, 2025 | 30.21 | 30.37 | 29.99 | 30.07 | -0.19 | -0.63% | 12,103,600 |
| Mar 18, 2025 | 30.36 | 30.50 | 29.99 | 30.26 | -0.07 | -0.23% | 11,511,622 |
| Mar 17, 2025 | 29.99 | 30.40 | 29.92 | 30.33 | 0.32 | 1.07% | 9,204,350 |
| Mar 14, 2025 | 29.35 | 30.05 | 29.22 | 30.01 | 0.88 | 3.02% | 16,382,800 |
| Mar 13, 2025 | 29.60 | 29.74 | 28.98 | 29.13 | -0.42 | -1.42% | 16,509,034 |
| Mar 12, 2025 | 29.50 | 29.74 | 29.29 | 29.55 | 0.03 | 0.10% | 13,936,168 |
| Mar 11, 2025 | 30.71 | 30.71 | 29.50 | 29.52 | -1.13 | -3.69% | 15,102,240 |
| Mar 10, 2025 | 31.26 | 31.53 | 30.56 | 30.65 | -0.61 | -1.95% | 20,051,800 |
| Mar 7, 2025 | 30.76 | 31.40 | 30.71 | 31.26 | 0.33 | 1.07% | 19,422,400 |
| Mar 6, 2025 | 30.95 | 31.08 | 30.55 | 30.93 | 0.01 | 0.03% | 22,952,200 |
| Mar 5, 2025 | 31.06 | 31.55 | 30.62 | 30.92 | -0.28 | -0.90% | 21,618,388 |
| Mar 4, 2025 | 31.82 | 31.91 | 31.17 | 31.20 | -0.73 | -2.29% | 19,833,300 |
| Mar 3, 2025 | 32.15 | 32.40 | 31.74 | 31.93 | -0.08 | -0.25% | 11,273,019 |
| Feb 28, 2025 | 32.15 | 32.27 | 31.61 | 32.01 | 0.00 | 0.00% | 21,083,306 |
| Feb 27, 2025 | 31.82 | 32.25 | 31.68 | 32.01 | 0.03 | 0.09% | 9,325,478 |
| Feb 26, 2025 | 32.05 | 32.17 | 31.81 | 31.98 | -0.11 | -0.34% | 8,666,100 |
| Feb 25, 2025 | 31.97 | 32.26 | 31.88 | 32.09 | 0.28 | 0.88% | 13,040,900 |
| Feb 24, 2025 | 32.47 | 32.49 | 31.72 | 31.81 | -0.49 | -1.52% | 16,202,213 |
| Feb 21, 2025 | 32.47 | 32.47 | 31.79 | 32.30 | -0.16 | -0.49% | 23,611,917 |
| Feb 20, 2025 | 32.32 | 32.55 | 32.12 | 32.46 | 0.05 | 0.15% | 11,703,432 |
| Feb 19, 2025 | 33.53 | 33.55 | 32.32 | 32.41 | -1.23 | -3.66% | 13,733,100 |
| Feb 18, 2025 | 33.40 | 33.74 | 33.28 | 33.64 | 0.27 | 0.81% | 15,001,029 |
| Feb 14, 2025 | 33.25 | 33.49 | 33.17 | 33.37 | 0.27 | 0.82% | 10,739,949 |
| Feb 13, 2025 | 33.09 | 33.14 | 32.83 | 33.10 | 0.18 | 0.55% | 11,026,900 |
| Feb 12, 2025 | 32.63 | 33.05 | 32.62 | 32.92 | -0.19 | -0.57% | 7,723,101 |
| Feb 11, 2025 | 32.95 | 33.24 | 32.92 | 33.11 | 0.03 | 0.09% | 9,177,247 |
| Feb 10, 2025 | 32.75 | 33.11 | 32.69 | 33.08 | 0.49 | 1.50% | 9,929,040 |
| Feb 7, 2025 | 32.78 | 32.83 | 32.36 | 32.59 | -0.15 | -0.46% | 16,936,688 |
| Feb 6, 2025 | 33.04 | 33.12 | 32.64 | 32.74 | -0.14 | -0.43% | 6,585,105 |
| Feb 5, 2025 | 32.98 | 33.06 | 32.76 | 32.88 | 0.01 | 0.03% | 7,455,011 |
| Feb 4, 2025 | 32.35 | 32.97 | 32.33 | 32.87 | 0.36 | 1.11% | 12,211,900 |
| Feb 3, 2025 | 32.48 | 32.95 | 32.05 | 32.51 | -0.36 | -1.10% | 15,172,200 |
| Jan 31, 2025 | 32.85 | 33.40 | 32.77 | 32.87 | 0.01 | 0.03% | 21,654,200 |
| Jan 30, 2025 | 32.94 | 33.19 | 32.64 | 32.86 | -0.12 | -0.36% | 12,090,302 |
| Jan 29, 2025 | 32.75 | 33.62 | 32.75 | 32.98 | 0.30 | 0.92% | 16,393,999 |
| Jan 28, 2025 | 33.35 | 33.68 | 32.65 | 32.68 | -0.96 | -2.85% | 14,548,630 |
| Jan 27, 2025 | 32.85 | 33.83 | 32.57 | 33.64 | 0.95 | 2.91% | 20,309,300 |
| Jan 24, 2025 | 32.05 | 33.02 | 32.00 | 32.69 | -0.98 | -2.91% | 25,130,400 |
| Jan 23, 2025 | 33.88 | 34.10 | 33.48 | 33.67 | 0.43 | 1.29% | 17,405,700 |
| Jan 22, 2025 | 33.22 | 33.50 | 33.05 | 33.24 | -0.03 | -0.09% | 13,745,500 |
| Jan 21, 2025 | 33.02 | 33.28 | 32.78 | 33.27 | 0.54 | 1.65% | 9,344,400 |