-
5 DAY PERFORMANCE
-1.19% -
1 MONTH PERFORMANCE
-1.33% -
3 MONTH PERFORMANCE
+1.70% -
6 MONTH PERFORMANCE
-6.32% -
YEAR-TO-DATE PERFORMANCE
-1.59% -
1 YEAR PERFORMANCE
+10.89%
CSX Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/03/2024 | $34.11 | $34.11 (0%) | $34.28 | $33.64 | 13.59 M | $66.31 B |
| 10/02/2024 | $34.47 | $34.17 (-0.87%) | $34.76 | $34.16 | 7.03 M | $66.43 B |
| 10/01/2024 | $34.42 | $34.52 (0.29%) | $34.66 | $34.01 | 10.64 M | $67.11 B |
| 09/30/2024 | $34.57 | $34.53 (-0.12%) | $34.91 | $34.23 | 9.41 M | $67.13 B |
| 09/27/2024 | $34.27 | $34.53 (0.76%) | $35.03 | $34.12 | 11.45 M | $67.13 B |
| 09/26/2024 | $33.67 | $33.90 (0.68%) | $34.10 | $33.62 | 8.12 M | $65.90 B |
| 09/25/2024 | $34.20 | $33.52 (-1.99%) | $34.22 | $33.47 | 8.28 M | $65.16 B |
| 09/24/2024 | $34.02 | $34.14 (0.35%) | $34.41 | $33.89 | 10.49 M | $66.37 B |
| 09/23/2024 | $34.86 | $34.02 (-2.41%) | $34.93 | $33.77 | 13.00 M | $66.13 B |
| 09/20/2024 | $34.66 | $34.93 (0.78%) | $34.96 | $34.27 | 31.21 M | $67.90 B |
| 09/19/2024 | $34.53 | $34.80 (0.78%) | $34.97 | $34.31 | 12.03 M | $67.65 B |
| 09/18/2024 | $34.09 | $34.05 (-0.12%) | $34.35 | $33.80 | 8.45 M | $66.19 B |
| 09/17/2024 | $33.95 | $34.07 (0.35%) | $34.27 | $33.93 | 6.84 M | $66.23 B |
| 09/16/2024 | $33.75 | $33.81 (0.18%) | $34.14 | $33.56 | 8.01 M | $65.73 B |
| 09/13/2024 | $33.56 | $33.52 (-0.12%) | $33.95 | $33.39 | 7.68 M | $65.16 B |
| 09/12/2024 | $33.31 | $33.45 (0.42%) | $33.50 | $32.45 | 14.23 M | $65.03 B |
| 09/11/2024 | $33.40 | $33.30 (-0.3%) | $33.40 | $32.50 | 9.59 M | $64.74 B |
| 09/10/2024 | $33.82 | $33.51 (-0.92%) | $33.83 | $33.28 | 9.71 M | $65.14 B |
| 09/09/2024 | $33.55 | $33.76 (0.63%) | $33.86 | $33.25 | 9.87 M | $65.63 B |
| 09/06/2024 | $33.98 | $33.37 (-1.8%) | $34.07 | $33.33 | 10.91 M | $64.87 B |
| 09/05/2024 | $34.79 | $34.02 (-2.21%) | $34.89 | $33.92 | 9.51 M | $66.13 B |
| 09/04/2024 | $34.59 | $34.86 (0.78%) | $35.08 | $34.48 | 9.86 M | $67.77 B |
| 09/03/2024 | $34.20 | $34.58 (1.11%) | $34.71 | $34.14 | 13.20 M | $67.22 B |
| 08/30/2024 | $33.99 | $34.27 (0.82%) | $34.32 | $33.71 | 9.05 M | $66.62 B |
| 08/29/2024 | $33.95 | $33.94 (-0.03%) | $34.23 | $33.60 | 7.53 M | $65.98 B |
| 08/28/2024 | $33.60 | $33.72 (0.36%) | $33.91 | $33.42 | 9.52 M | $65.55 B |
| 08/27/2024 | $33.67 | $33.58 (-0.27%) | $33.77 | $33.50 | 7.49 M | $65.28 B |
| 08/26/2024 | $33.88 | $33.67 (-0.62%) | $33.94 | $33.61 | 5.86 M | $65.45 B |
| 08/23/2024 | $33.59 | $33.69 (0.3%) | $33.85 | $33.41 | 10.40 M | $65.49 B |
| 08/22/2024 | $33.83 | $33.23 (-1.77%) | $33.87 | $32.98 | 14.44 M | $64.60 B |
| 08/21/2024 | $33.84 | $33.79 (-0.15%) | $33.93 | $33.66 | 7.23 M | $65.69 B |
| 08/20/2024 | $33.55 | $33.58 (0.09%) | $33.68 | $33.49 | 6.11 M | $65.28 B |
| 08/19/2024 | $33.42 | $33.64 (0.66%) | $33.68 | $33.28 | 8.89 M | $65.40 B |
| 08/16/2024 | $33.59 | $33.42 (-0.51%) | $33.67 | $33.28 | 9.87 M | $64.97 B |
| 08/15/2024 | $33.60 | $33.63 (0.09%) | $33.83 | $33.46 | 12.36 M | $65.38 B |
| 08/14/2024 | $33.19 | $33.36 (0.51%) | $33.48 | $33.11 | 12.56 M | $64.85 B |
| 08/13/2024 | $33.58 | $33.22 (-1.07%) | $33.67 | $32.97 | 14.39 M | $64.58 B |
| 08/12/2024 | $34.04 | $33.50 (-1.59%) | $34.12 | $33.39 | 8.74 M | $65.12 B |
| 08/09/2024 | $34.10 | $34.00 (-0.29%) | $34.31 | $33.73 | 7.88 M | $66.10 B |
| 08/08/2024 | $33.71 | $34.25 (1.6%) | $34.38 | $33.62 | 8.52 M | $66.58 B |
| 08/07/2024 | $33.84 | $33.62 (-0.65%) | $34.44 | $33.60 | 10.02 M | $65.36 B |
| 08/06/2024 | $32.14 | $33.86 (5.35%) | $34.50 | $32.12 | 18.68 M | $65.82 B |
| 08/05/2024 | $34.43 | $33.00 (-4.15%) | $34.43 | $32.77 | 18.64 M | $64.15 B |
| 08/02/2024 | $34.77 | $34.08 (-1.98%) | $34.85 | $33.49 | 13.31 M | $66.25 B |
| 08/01/2024 | $35.10 | $34.77 (-0.94%) | $35.25 | $34.39 | 9.64 M | $68.08 B |
| 07/31/2024 | $35.06 | $35.10 (0.11%) | $35.44 | $34.71 | 9.98 M | $68.73 B |
| 07/30/2024 | $34.43 | $35.02 (1.71%) | $35.10 | $34.36 | 12.36 M | $68.57 B |
| 07/29/2024 | $34.37 | $34.40 (0.09%) | $34.80 | $34.21 | 10.71 M | $67.36 B |
| 07/26/2024 | $33.72 | $34.32 (1.78%) | $34.65 | $33.70 | 9.98 M | $67.20 B |
| 07/25/2024 | $33.32 | $33.60 (0.84%) | $34.08 | $33.09 | 14.53 M | $65.79 B |
| 07/24/2024 | $33.64 | $33.20 (-1.31%) | $33.64 | $33.11 | 16.50 M | $65.01 B |
| 07/23/2024 | $34.28 | $33.64 (-1.87%) | $34.32 | $33.61 | 10.98 M | $65.87 B |
| 07/22/2024 | $34.79 | $34.51 (-0.8%) | $34.82 | $34.10 | 10.74 M | $67.57 B |
| 07/19/2024 | $35.05 | $34.69 (-1.03%) | $35.17 | $34.41 | 7.38 M | $67.92 B |
| 07/18/2024 | $35.23 | $35.02 (-0.6%) | $35.46 | $34.94 | 8.45 M | $68.57 B |
| 07/17/2024 | $35.16 | $35.45 (0.82%) | $35.52 | $35.07 | 11.18 M | $69.41 B |
| 07/16/2024 | $34.60 | $35.33 (2.11%) | $35.63 | $34.47 | 13.26 M | $69.18 B |
| 07/15/2024 | $33.90 | $34.60 (2.06%) | $34.88 | $33.76 | 13.87 M | $67.75 B |
| 07/12/2024 | $33.82 | $33.79 (-0.09%) | $34.06 | $33.64 | 6.76 M | $66.16 B |
| 07/11/2024 | $32.90 | $33.74 (2.55%) | $33.80 | $32.87 | 9.85 M | $66.06 B |
| 07/10/2024 | $32.50 | $32.92 (1.29%) | $32.96 | $32.37 | 8.59 M | $64.46 B |
| 07/09/2024 | $33.17 | $32.48 (-2.08%) | $33.27 | $32.07 | 14.92 M | $63.60 B |
| 07/08/2024 | $32.84 | $33.39 (1.67%) | $33.42 | $32.80 | 7.97 M | $65.38 B |
| 07/05/2024 | $33.53 | $33.30 (-0.69%) | $33.55 | $33.10 | 9.55 M | $65.20 B |
| 07/03/2024 | $33.70 | $33.55 (-0.45%) | $33.74 | $33.46 | 4.52 M | $65.69 B |