5 DAY PERFORMANCE
-0.18%
1 MONTH PERFORMANCE
+2.85%
3 MONTH PERFORMANCE
+20.56%
6 MONTH PERFORMANCE
+5.54%
YEAR-TO-DATE PERFORMANCE
+3.94%
1 YEAR PERFORMANCE
+1.88%
CSX Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/10/2025 | $33.28 | $33.54 (0.78%) | $33.98 | $33.21 | 9.62 M | $63.39 B |
07/09/2025 | $33.43 | $33.33 (-0.3%) | $33.48 | $33.16 | 9.17 M | $62.99 B |
07/08/2025 | $33.11 | $33.39 (0.85%) | $33.62 | $32.98 | 11.25 M | $63.11 B |
07/07/2025 | $33.49 | $33.05 (-1.31%) | $33.59 | $32.97 | 11.87 M | $62.46 B |
07/03/2025 | $33.61 | $33.60 (-0.03%) | $33.77 | $33.53 | 5.64 M | $63.50 B |
07/02/2025 | $33.45 | $33.61 (0.48%) | $33.70 | $33.32 | 8.60 M | $63.52 B |
07/01/2025 | $32.74 | $33.47 (2.23%) | $33.82 | $32.63 | 12.86 M | $63.26 B |
06/30/2025 | $32.80 | $32.63 (-0.52%) | $32.81 | $32.56 | 12.11 M | $61.67 B |
06/27/2025 | $32.58 | $32.91 (1.01%) | $32.98 | $32.46 | 20.45 M | $62.20 B |
06/26/2025 | $32.60 | $32.57 (-0.09%) | $32.80 | $32.45 | 12.45 M | $61.56 B |
06/25/2025 | $32.46 | $32.49 (0.09%) | $32.52 | $32.10 | 11.24 M | $61.41 B |
06/24/2025 | $32.42 | $32.48 (0.19%) | $32.60 | $32.29 | 12.91 M | $61.39 B |
06/23/2025 | $32.19 | $32.42 (0.71%) | $32.48 | $31.94 | 12.35 M | $61.27 B |
06/20/2025 | $32.43 | $32.06 (-1.14%) | $32.48 | $31.84 | 31.01 M | $60.59 B |
06/18/2025 | $32.19 | $32.24 (0.16%) | $32.52 | $32.08 | 12.81 M | $60.93 B |
06/17/2025 | $32.49 | $32.12 (-1.14%) | $32.52 | $32.04 | 12.95 M | $60.71 B |
06/16/2025 | $32.24 | $32.56 (0.99%) | $32.62 | $32.16 | 11.70 M | $61.54 B |
06/13/2025 | $32.28 | $32.12 (-0.5%) | $32.48 | $32.03 | 9.03 M | $60.71 B |
06/12/2025 | $32.24 | $32.39 (0.47%) | $32.40 | $31.99 | 9.38 M | $61.22 B |
06/11/2025 | $32.59 | $32.32 (-0.83%) | $32.65 | $32.16 | 12.11 M | $61.08 B |
06/10/2025 | $32.12 | $32.61 (1.53%) | $33.09 | $31.92 | 24.56 M | $61.63 B |
06/09/2025 | $32.34 | $31.98 (-1.11%) | $32.38 | $31.91 | 14.84 M | $60.44 B |
06/06/2025 | $31.97 | $32.23 (0.81%) | $32.35 | $31.97 | 16.16 M | $60.91 B |
06/05/2025 | $31.91 | $31.74 (-0.53%) | $31.92 | $31.64 | 11.82 M | $59.99 B |
06/04/2025 | $31.84 | $31.93 (0.28%) | $32.06 | $31.66 | 13.67 M | $60.35 B |
06/03/2025 | $31.24 | $31.86 (1.98%) | $31.91 | $31.15 | 18.16 M | $60.22 B |
06/02/2025 | $31.38 | $31.24 (-0.45%) | $31.42 | $30.85 | 25.17 M | $59.04 B |
05/30/2025 | $31.26 | $31.59 (1.06%) | $31.77 | $31.18 | 23.00 M | $59.71 B |
05/29/2025 | $31.47 | $31.42 (-0.16%) | $31.66 | $31.21 | 15.01 M | $59.38 B |
05/28/2025 | $31.50 | $31.34 (-0.51%) | $31.67 | $31.32 | 13.83 M | $59.23 B |
05/27/2025 | $31.10 | $31.43 (1.06%) | $31.58 | $30.93 | 17.93 M | $59.40 B |
05/23/2025 | $30.26 | $30.82 (1.85%) | $30.96 | $30.17 | 21.15 M | $58.25 B |
05/22/2025 | $30.52 | $30.64 (0.39%) | $30.88 | $30.32 | 18.43 M | $57.91 B |
05/21/2025 | $31.12 | $30.49 (-2.02%) | $31.12 | $30.43 | 13.77 M | $57.63 B |
05/20/2025 | $31.02 | $31.23 (0.68%) | $31.35 | $31.02 | 14.97 M | $59.02 B |
05/19/2025 | $31.09 | $31.21 (0.39%) | $31.23 | $30.98 | 10.55 M | $58.99 B |
05/16/2025 | $31.27 | $31.32 (0.16%) | $31.40 | $31.03 | 11.39 M | $59.19 B |
05/15/2025 | $30.96 | $31.30 (1.1%) | $31.42 | $30.86 | 15.56 M | $59.16 B |
05/14/2025 | $30.43 | $31.03 (1.97%) | $31.12 | $30.32 | 21.88 M | $58.65 B |
05/13/2025 | $30.33 | $30.54 (0.69%) | $30.72 | $30.25 | 16.83 M | $57.72 B |
05/12/2025 | $29.98 | $30.31 (1.1%) | $30.56 | $29.75 | 15.71 M | $57.29 B |
05/09/2025 | $28.92 | $28.74 (-0.62%) | $29.17 | $28.66 | 9.63 M | $54.32 B |
05/08/2025 | $28.57 | $28.96 (1.37%) | $29.19 | $28.33 | 13.77 M | $54.73 B |
05/07/2025 | $28.25 | $28.37 (0.42%) | $28.50 | $28.13 | 11.50 M | $53.62 B |
05/06/2025 | $28.33 | $28.09 (-0.85%) | $28.43 | $28.05 | 8.75 M | $53.09 B |
05/05/2025 | $28.54 | $28.47 (-0.25%) | $28.78 | $28.39 | 9.48 M | $53.81 B |
05/02/2025 | $28.37 | $28.70 (1.16%) | $28.80 | $28.37 | 11.53 M | $54.24 B |
05/01/2025 | $28.01 | $28.11 (0.36%) | $28.24 | $27.74 | 13.02 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 |