5 DAY PERFORMANCE
+0.97%
1 MONTH PERFORMANCE
-5.48%
3 MONTH PERFORMANCE
-14.48%
6 MONTH PERFORMANCE
-15.81%
YEAR-TO-DATE PERFORMANCE
-12.89%
1 YEAR PERFORMANCE
-16.26%
CSX Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $28.01 | $28.11 (0.36%) | $28.24 | $27.74 | 13.01 M | $53.13 B |
| 04/30/2025 | $27.89 | $28.07 (0.65%) | $28.12 | $27.52 | 12.72 M | $53.05 B |
| 04/29/2025 | $27.75 | $28.05 (1.08%) | $28.11 | $27.70 | 9.91 M | $53.01 B |
| 04/28/2025 | $27.85 | $27.87 (0.07%) | $28.02 | $27.59 | 12.63 M | $52.67 B |
| 04/25/2025 | $27.90 | $27.84 (-0.22%) | $28.07 | $27.67 | 14.35 M | $52.62 B |
| 04/24/2025 | $27.40 | $28.14 (2.7%) | $28.18 | $27.18 | 13.57 M | $53.18 B |
| 04/23/2025 | $28.28 | $27.59 (-2.44%) | $28.51 | $27.46 | 15.92 M | $52.15 B |
| 04/22/2025 | $27.62 | $27.78 (0.58%) | $27.91 | $27.47 | 16.21 M | $52.50 B |
| 04/21/2025 | $27.39 | $27.46 (0.26%) | $27.54 | $27.00 | 28.50 M | $51.90 B |
| 04/17/2025 | $27.29 | $27.68 (1.43%) | $28.02 | $27.27 | 21.44 M | $52.32 B |
| 04/16/2025 | $27.60 | $27.35 (-0.91%) | $27.96 | $27.16 | 25.31 M | $51.69 B |
| 04/15/2025 | $28.22 | $27.90 (-1.13%) | $28.45 | $27.84 | 15.16 M | $52.73 B |
| 04/14/2025 | $28.20 | $28.27 (0.25%) | $28.45 | $27.96 | 17.08 M | $53.43 B |
| 04/11/2025 | $27.75 | $28.01 (0.94%) | $28.08 | $27.35 | 15.00 M | $54.23 B |
| 04/10/2025 | $28.23 | $27.82 (-1.45%) | $28.36 | $27.13 | 16.57 M | $53.86 B |
| 04/09/2025 | $26.43 | $28.66 (8.44%) | $28.78 | $26.29 | 26.94 M | $55.49 B |
| 04/08/2025 | $27.49 | $26.69 (-2.91%) | $27.97 | $26.31 | 22.20 M | $51.67 B |
| 04/07/2025 | $27.23 | $27.09 (-0.51%) | $27.99 | $26.22 | 32.10 M | $52.45 B |
| 04/04/2025 | $27.57 | $27.21 (-1.31%) | $27.73 | $26.95 | 26.48 M | $52.68 B |
| 04/03/2025 | $28.97 | $27.99 (-3.38%) | $28.98 | $27.90 | 21.17 M | $54.19 B |
| 04/02/2025 | $29.28 | $29.74 (1.57%) | $29.76 | $29.14 | 9.47 M | $57.58 B |
| 04/01/2025 | $29.17 | $29.54 (1.27%) | $29.57 | $29.04 | 11.17 M | $57.19 B |
| 03/31/2025 | $29.11 | $29.43 (1.1%) | $29.66 | $29.01 | 23.51 M | $56.98 B |
| 03/28/2025 | $29.86 | $29.11 (-2.51%) | $29.93 | $29.09 | 9.60 M | $56.36 B |
| 03/27/2025 | $29.85 | $29.92 (0.23%) | $30.01 | $29.57 | 10.44 M | $57.93 B |
| 03/26/2025 | $29.56 | $29.90 (1.15%) | $29.95 | $29.26 | 13.97 M | $57.89 B |
| 03/25/2025 | $29.74 | $29.53 (-0.71%) | $29.84 | $29.47 | 10.85 M | $57.17 B |
| 03/24/2025 | $29.83 | $29.85 (0.07%) | $29.94 | $29.58 | 13.23 M | $57.79 B |
| 03/21/2025 | $29.69 | $29.57 (-0.4%) | $29.83 | $29.46 | 25.37 M | $57.25 B |
| 03/20/2025 | $29.90 | $29.98 (0.27%) | $30.17 | $29.75 | 16.14 M | $58.04 B |
| 03/19/2025 | $30.21 | $30.07 (-0.46%) | $30.37 | $29.99 | 12.10 M | $58.22 B |
| 03/18/2025 | $30.36 | $30.26 (-0.33%) | $30.50 | $29.99 | 11.51 M | $58.58 B |
| 03/17/2025 | $29.99 | $30.33 (1.13%) | $30.40 | $29.92 | 9.20 M | $58.72 B |
| 03/14/2025 | $29.35 | $30.01 (2.25%) | $30.05 | $29.22 | 16.38 M | $58.10 B |
| 03/13/2025 | $29.60 | $29.13 (-1.59%) | $29.74 | $28.98 | 16.51 M | $56.40 B |
| 03/12/2025 | $29.50 | $29.55 (0.17%) | $29.74 | $29.29 | 13.94 M | $57.21 B |
| 03/11/2025 | $30.71 | $29.52 (-3.87%) | $30.71 | $29.50 | 15.10 M | $57.15 B |
| 03/10/2025 | $31.26 | $30.65 (-1.95%) | $31.53 | $30.56 | 20.05 M | $59.34 B |
| 03/07/2025 | $30.76 | $31.26 (1.63%) | $31.40 | $30.71 | 19.42 M | $60.52 B |
| 03/06/2025 | $30.95 | $30.93 (-0.06%) | $31.08 | $30.55 | 22.95 M | $59.88 B |
| 03/05/2025 | $31.06 | $30.92 (-0.45%) | $31.55 | $30.62 | 21.62 M | $59.86 B |
| 03/04/2025 | $31.82 | $31.20 (-1.95%) | $31.91 | $31.17 | 19.83 M | $60.40 B |
| 03/03/2025 | $32.15 | $31.93 (-0.68%) | $32.40 | $31.74 | 11.27 M | $61.82 B |
| 02/28/2025 | $32.15 | $32.01 (-0.44%) | $32.27 | $31.61 | 21.08 M | $61.97 B |
| 02/27/2025 | $31.82 | $32.01 (0.6%) | $32.25 | $31.68 | 9.33 M | $61.97 B |
| 02/26/2025 | $32.05 | $31.98 (-0.22%) | $32.17 | $31.81 | 8.67 M | $61.91 B |
| 02/25/2025 | $31.97 | $32.09 (0.38%) | $32.26 | $31.88 | 13.04 M | $62.13 B |
| 02/24/2025 | $32.47 | $31.81 (-2.03%) | $32.49 | $31.72 | 16.20 M | $61.58 B |
| 02/21/2025 | $32.47 | $32.30 (-0.52%) | $32.47 | $31.79 | 23.61 M | $62.53 B |
| 02/20/2025 | $32.32 | $32.46 (0.43%) | $32.55 | $32.12 | 11.70 M | $62.84 B |
| 02/19/2025 | $33.53 | $32.41 (-3.34%) | $33.55 | $32.32 | 13.73 M | $62.75 B |
| 02/18/2025 | $33.40 | $33.64 (0.72%) | $33.74 | $33.28 | 15.00 M | $65.13 B |
| 02/14/2025 | $33.25 | $33.37 (0.36%) | $33.49 | $33.17 | 10.74 M | $64.60 B |
| 02/13/2025 | $33.09 | $33.10 (0.03%) | $33.14 | $32.83 | 11.03 M | $64.08 B |
| 02/12/2025 | $32.63 | $32.92 (0.89%) | $33.05 | $32.62 | 7.72 M | $63.73 B |
| 02/11/2025 | $32.95 | $33.11 (0.49%) | $33.24 | $32.92 | 9.18 M | $64.10 B |
| 02/10/2025 | $32.75 | $33.08 (1.01%) | $33.11 | $32.69 | 9.93 M | $64.04 B |
| 02/07/2025 | $32.78 | $32.59 (-0.58%) | $32.83 | $32.36 | 16.94 M | $63.09 B |
| 02/06/2025 | $33.04 | $32.74 (-0.91%) | $33.12 | $32.64 | 6.59 M | $63.38 B |
| 02/05/2025 | $32.98 | $32.88 (-0.3%) | $33.06 | $32.76 | 7.46 M | $63.66 B |
| 02/04/2025 | $32.35 | $32.87 (1.61%) | $32.97 | $32.33 | 12.21 M | $63.64 B |
| 02/03/2025 | $32.48 | $32.51 (0.09%) | $32.95 | $32.05 | 15.17 M | $62.94 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
