5 DAY PERFORMANCE
+2.32%
1 MONTH PERFORMANCE
+0.95%
3 MONTH PERFORMANCE
+10.78%
6 MONTH PERFORMANCE
+13.31%
YEAR-TO-DATE PERFORMANCE
+12.12%
1 YEAR PERFORMANCE
+2.49%
CSX Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $35.89 | $36.18 (0.81%) | $36.33 | $35.85 | 14.49 M | $67.54 B |
| 12/03/2025 | $35.01 | $35.95 (2.68%) | $35.96 | $34.97 | 14.61 M | $67.01 B |
| 12/02/2025 | $34.63 | $34.97 (0.98%) | $35.01 | $34.33 | 11.80 M | $65.18 B |
| 12/01/2025 | $35.10 | $34.85 (-0.71%) | $35.34 | $34.79 | 15.96 M | $64.96 B |
| 11/28/2025 | $35.14 | $35.36 (0.63%) | $35.42 | $35.05 | 4.95 M | $65.91 B |
| 11/26/2025 | $34.89 | $35.30 (1.18%) | $35.55 | $34.81 | 10.11 M | $65.80 B |
| 11/25/2025 | $34.45 | $34.90 (1.31%) | $34.99 | $34.33 | 12.47 M | $65.05 B |
| 11/24/2025 | $34.26 | $34.39 (0.38%) | $34.44 | $33.97 | 19.36 M | $64.10 B |
| 11/21/2025 | $33.76 | $34.28 (1.54%) | $34.51 | $33.74 | 17.22 M | $63.90 B |
| 11/20/2025 | $34.23 | $33.68 (-1.61%) | $34.57 | $33.63 | 14.23 M | $62.78 B |
| 11/19/2025 | $34.02 | $33.96 (-0.18%) | $34.32 | $33.92 | 15.20 M | $63.30 B |
| 11/18/2025 | $34.01 | $33.99 (-0.06%) | $34.46 | $33.92 | 21.19 M | $63.36 B |
| 11/17/2025 | $34.90 | $34.01 (-2.55%) | $34.92 | $33.98 | 17.85 M | $63.39 B |
| 11/14/2025 | $34.89 | $34.90 (0.03%) | $35.05 | $34.52 | 12.12 M | $65.05 B |
| 11/13/2025 | $35.31 | $34.88 (-1.22%) | $35.42 | $34.74 | 13.45 M | $65.02 B |
| 11/12/2025 | $34.98 | $35.39 (1.17%) | $35.45 | $34.90 | 11.82 M | $65.97 B |
| 11/11/2025 | $35.18 | $34.98 (-0.57%) | $35.30 | $34.89 | 8.10 M | $65.20 B |
| 11/10/2025 | $35.20 | $35.12 (-0.23%) | $35.48 | $34.78 | 13.10 M | $65.46 B |
| 11/07/2025 | $35.16 | $35.34 (0.51%) | $35.35 | $34.92 | 11.27 M | $65.87 B |
| 11/06/2025 | $35.28 | $35.16 (-0.34%) | $35.41 | $35.10 | 9.01 M | $65.54 B |
| 11/05/2025 | $35.73 | $35.32 (-1.15%) | $35.99 | $35.24 | 13.97 M | $65.84 B |
| 11/04/2025 | $35.62 | $35.84 (0.62%) | $35.91 | $35.20 | 12.45 M | $66.81 B |
| 11/03/2025 | $35.88 | $35.83 (-0.14%) | $35.94 | $35.41 | 13.06 M | $66.79 B |
| 10/31/2025 | $35.53 | $36.02 (1.38%) | $36.12 | $35.31 | 13.21 M | $67.14 B |
| 10/30/2025 | $35.37 | $35.64 (0.76%) | $35.88 | $35.14 | 8.41 M | $66.43 B |
| 10/29/2025 | $35.44 | $35.30 (-0.4%) | $35.63 | $35.06 | 9.82 M | $65.80 B |
| 10/28/2025 | $35.94 | $35.68 (-0.72%) | $35.98 | $35.37 | 9.64 M | $66.51 B |
| 10/27/2025 | $36.33 | $36.00 (-0.91%) | $36.34 | $35.66 | 10.31 M | $67.10 B |
| 10/24/2025 | $35.63 | $36.13 (1.4%) | $36.20 | $35.53 | 11.24 M | $67.35 B |
| 10/23/2025 | $35.87 | $35.53 (-0.95%) | $35.95 | $35.41 | 10.27 M | $66.23 B |
| 10/22/2025 | $36.05 | $35.92 (-0.36%) | $36.44 | $35.84 | 12.47 M | $66.95 B |
| 10/21/2025 | $36.62 | $35.73 (-2.43%) | $36.65 | $35.70 | 20.94 M | $66.60 B |
| 10/20/2025 | $36.86 | $36.67 (-0.52%) | $36.95 | $36.53 | 14.73 M | $68.35 B |
| 10/17/2025 | $36.88 | $36.60 (-0.76%) | $37.19 | $36.43 | 24.14 M | $68.22 B |
| 10/16/2025 | $36.67 | $35.99 (-1.85%) | $36.67 | $35.93 | 19.80 M | $67.09 B |
| 10/15/2025 | $36.21 | $36.24 (0.08%) | $36.34 | $35.89 | 10.64 M | $67.55 B |
| 10/14/2025 | $35.32 | $36.13 (2.29%) | $36.17 | $35.18 | 12.40 M | $67.35 B |
| 10/13/2025 | $35.50 | $35.57 (0.2%) | $35.84 | $35.40 | 10.04 M | $66.30 B |
| 10/10/2025 | $36.23 | $35.49 (-2.04%) | $36.43 | $35.43 | 18.13 M | $66.26 B |
| 10/09/2025 | $36.00 | $36.05 (0.14%) | $36.56 | $35.81 | 14.20 M | $67.31 B |
| 10/08/2025 | $35.78 | $35.95 (0.48%) | $36.06 | $35.60 | 13.22 M | $67.12 B |
| 10/07/2025 | $36.21 | $35.99 (-0.61%) | $36.47 | $35.73 | 13.84 M | $67.19 B |
| 10/06/2025 | $36.05 | $36.25 (0.55%) | $36.27 | $35.89 | 13.13 M | $67.68 B |
| 10/03/2025 | $35.59 | $36.01 (1.18%) | $36.06 | $35.41 | 13.73 M | $67.23 B |
| 10/02/2025 | $34.84 | $35.57 (2.1%) | $35.59 | $34.84 | 15.79 M | $66.41 B |
| 10/01/2025 | $34.92 | $35.00 (0.23%) | $35.17 | $34.46 | 19.31 M | $65.35 B |
| 09/30/2025 | $35.74 | $35.51 (-0.64%) | $35.75 | $35.26 | 17.21 M | $66.30 B |
| 09/29/2025 | $34.93 | $35.83 (2.58%) | $35.92 | $34.85 | 34.27 M | $66.89 B |
| 09/26/2025 | $33.78 | $34.01 (0.68%) | $34.11 | $33.58 | 12.94 M | $63.50 B |
| 09/25/2025 | $34.04 | $33.78 (-0.76%) | $34.22 | $33.71 | 20.54 M | $63.07 B |
| 09/24/2025 | $33.91 | $33.82 (-0.27%) | $34.30 | $33.46 | 13.99 M | $63.14 B |
| 09/23/2025 | $33.35 | $34.07 (2.16%) | $34.32 | $33.30 | 27.74 M | $63.61 B |
| 09/22/2025 | $32.98 | $33.20 (0.67%) | $33.46 | $32.84 | 22.45 M | $61.98 B |
| 09/19/2025 | $33.51 | $32.98 (-1.58%) | $33.59 | $32.89 | 27.08 M | $61.57 B |
| 09/18/2025 | $33.11 | $33.43 (0.97%) | $33.57 | $32.71 | 14.66 M | $62.41 B |
| 09/17/2025 | $32.54 | $32.77 (0.71%) | $33.07 | $32.48 | 11.84 M | $61.18 B |
| 09/16/2025 | $32.59 | $32.47 (-0.37%) | $32.81 | $32.41 | 12.19 M | $60.62 B |
| 09/15/2025 | $32.56 | $32.50 (-0.18%) | $32.71 | $32.18 | 7.73 M | $60.68 B |
| 09/12/2025 | $32.74 | $32.47 (-0.82%) | $32.90 | $32.45 | 9.26 M | $60.62 B |
| 09/11/2025 | $32.03 | $32.85 (2.56%) | $32.89 | $31.96 | 10.28 M | $61.33 B |
| 09/10/2025 | $32.07 | $32.05 (-0.06%) | $32.34 | $31.80 | 8.50 M | $59.84 B |
| 09/09/2025 | $32.37 | $32.20 (-0.53%) | $32.52 | $32.19 | 9.82 M | $60.12 B |
| 09/08/2025 | $32.50 | $32.43 (-0.22%) | $32.58 | $32.00 | 16.03 M | $60.55 B |
| 09/05/2025 | $32.61 | $32.53 (-0.25%) | $32.76 | $32.17 | 9.68 M | $60.73 B |
| 09/04/2025 | $32.23 | $32.66 (1.33%) | $32.70 | $32.05 | 10.95 M | $60.98 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.
