5 DAY PERFORMANCE
-0.19%
1 MONTH PERFORMANCE
+4.63%
3 MONTH PERFORMANCE
+8.42%
6 MONTH PERFORMANCE
+0.66%
YEAR-TO-DATE PERFORMANCE
-0.65%
1 YEAR PERFORMANCE
-4.04%
CSX Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
