5 DAY PERFORMANCE
+1.51%
1 MONTH PERFORMANCE
-11.62%
3 MONTH PERFORMANCE
-6.37%
6 MONTH PERFORMANCE
-2.12%
YEAR-TO-DATE PERFORMANCE
-6.75%
1 YEAR PERFORMANCE
-6.70%
CSX Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $32.20 | $32.34 (0.42%) | $32.68 | $32.14 | 3.32 M | $62.57 B |
| 12/26/2024 | $32.44 | $32.52 (0.25%) | $32.57 | $32.33 | 6.58 M | $62.96 B |
| 12/24/2024 | $32.24 | $32.57 (1.02%) | $32.61 | $32.17 | 4.78 M | $63.06 B |
| 12/23/2024 | $31.69 | $32.22 (1.67%) | $32.28 | $31.65 | 12.00 M | $62.38 B |
| 12/20/2024 | $31.46 | $31.85 (1.24%) | $32.20 | $31.43 | 20.23 M | $61.66 B |
| 12/19/2024 | $32.12 | $31.58 (-1.68%) | $32.46 | $31.56 | 11.04 M | $61.14 B |
| 12/18/2024 | $32.81 | $32.08 (-2.22%) | $33.06 | $32.04 | 15.79 M | $62.11 B |
| 12/17/2024 | $32.78 | $32.93 (0.46%) | $33.15 | $32.69 | 12.49 M | $63.75 B |
| 12/16/2024 | $33.25 | $32.94 (-0.93%) | $33.33 | $32.86 | 12.67 M | $63.77 B |
| 12/13/2024 | $33.59 | $33.24 (-1.04%) | $33.74 | $33.23 | 10.14 M | $64.35 B |
| 12/12/2024 | $33.67 | $33.68 (0.03%) | $33.93 | $33.52 | 9.64 M | $65.20 B |
| 12/11/2024 | $34.06 | $33.61 (-1.32%) | $34.23 | $33.58 | 12.46 M | $65.07 B |
| 12/10/2024 | $33.89 | $34.17 (0.83%) | $34.46 | $33.71 | 11.25 M | $66.15 B |
| 12/09/2024 | $34.23 | $33.97 (-0.76%) | $34.63 | $33.91 | 10.63 M | $65.77 B |
| 12/06/2024 | $34.64 | $34.45 (-0.55%) | $34.90 | $34.44 | 10.50 M | $66.70 B |
| 12/05/2024 | $35.37 | $34.62 (-2.12%) | $35.37 | $34.58 | 12.75 M | $67.02 B |
| 12/04/2024 | $35.95 | $35.30 (-1.81%) | $35.95 | $34.89 | 17.54 M | $68.34 B |
| 12/03/2024 | $36.27 | $36.00 (-0.74%) | $36.50 | $35.79 | 9.96 M | $69.70 B |
| 12/02/2024 | $36.51 | $36.34 (-0.47%) | $36.55 | $35.80 | 12.16 M | $70.35 B |
| 11/29/2024 | $36.46 | $36.55 (0.25%) | $36.76 | $36.41 | 5.13 M | $70.76 B |
| 11/27/2024 | $36.76 | $36.58 (-0.49%) | $36.91 | $36.51 | 6.37 M | $70.82 B |
| 11/26/2024 | $36.47 | $36.69 (0.6%) | $36.82 | $36.03 | 9.61 M | $71.03 B |
| 11/25/2024 | $35.97 | $36.62 (1.81%) | $36.75 | $35.97 | 13.88 M | $70.90 B |
| 11/22/2024 | $35.47 | $35.78 (0.87%) | $35.91 | $35.37 | 10.78 M | $69.27 B |
| 11/21/2024 | $34.70 | $35.34 (1.84%) | $35.36 | $34.60 | 12.04 M | $68.42 B |
| 11/20/2024 | $34.68 | $34.57 (-0.32%) | $34.78 | $34.41 | 7.94 M | $66.93 B |
| 11/19/2024 | $34.52 | $34.60 (0.23%) | $34.88 | $34.50 | 10.46 M | $66.99 B |
| 11/18/2024 | $35.35 | $34.97 (-1.07%) | $35.49 | $34.95 | 7.65 M | $67.70 B |
| 11/15/2024 | $35.56 | $35.13 (-1.21%) | $35.69 | $35.00 | 10.60 M | $68.01 B |
| 11/14/2024 | $36.33 | $35.63 (-1.93%) | $36.45 | $35.50 | 14.94 M | $68.98 B |
| 11/13/2024 | $35.98 | $36.48 (1.39%) | $36.53 | $35.92 | 8.67 M | $70.63 B |
| 11/12/2024 | $36.40 | $36.13 (-0.74%) | $36.58 | $36.03 | 11.42 M | $69.95 B |
| 11/11/2024 | $36.29 | $36.52 (0.63%) | $36.96 | $36.25 | 10.20 M | $70.70 B |
| 11/08/2024 | $35.63 | $36.00 (1.04%) | $36.07 | $35.31 | 13.10 M | $69.70 B |
| 11/07/2024 | $36.64 | $35.56 (-2.95%) | $36.72 | $35.23 | 22.33 M | $68.84 B |
| 11/06/2024 | $36.05 | $36.88 (2.3%) | $37.10 | $35.95 | 25.96 M | $71.40 B |
| 11/05/2024 | $33.41 | $34.02 (1.83%) | $34.04 | $33.35 | 7.95 M | $65.86 B |
| 11/04/2024 | $33.47 | $33.36 (-0.33%) | $33.87 | $33.32 | 12.46 M | $64.58 B |
| 11/01/2024 | $33.69 | $33.39 (-0.89%) | $33.92 | $33.35 | 11.06 M | $64.64 B |
| 10/31/2024 | $33.56 | $33.64 (0.24%) | $34.00 | $33.42 | 11.55 M | $65.13 B |
| 10/30/2024 | $33.19 | $33.54 (1.05%) | $33.77 | $33.19 | 11.87 M | $64.93 B |
| 10/29/2024 | $33.18 | $33.25 (0.21%) | $33.67 | $33.12 | 13.08 M | $64.37 B |
| 10/28/2024 | $33.44 | $33.26 (-0.54%) | $33.54 | $33.19 | 8.02 M | $64.39 B |
| 10/25/2024 | $33.21 | $33.27 (0.18%) | $33.35 | $32.96 | 14.07 M | $64.41 B |
| 10/24/2024 | $33.37 | $33.10 (-0.81%) | $33.57 | $32.84 | 15.05 M | $64.08 B |
| 10/23/2024 | $33.64 | $33.59 (-0.15%) | $33.70 | $33.33 | 11.93 M | $65.03 B |
| 10/22/2024 | $33.55 | $33.85 (0.89%) | $33.88 | $33.34 | 11.22 M | $65.53 B |
| 10/21/2024 | $34.07 | $33.66 (-1.2%) | $34.20 | $33.61 | 10.14 M | $65.17 B |
| 10/18/2024 | $33.20 | $34.12 (2.77%) | $34.33 | $33.13 | 21.25 M | $66.06 B |
| 10/17/2024 | $33.90 | $33.09 (-2.39%) | $34.28 | $33.09 | 28.49 M | $64.06 B |
| 10/16/2024 | $35.79 | $35.47 (-0.89%) | $36.19 | $35.42 | 17.62 M | $68.67 B |
| 10/15/2024 | $35.42 | $35.50 (0.23%) | $35.94 | $35.28 | 12.26 M | $68.73 B |
| 10/14/2024 | $34.96 | $35.29 (0.94%) | $35.35 | $34.67 | 11.83 M | $68.32 B |
| 10/11/2024 | $34.65 | $34.96 (0.89%) | $35.01 | $34.59 | 6.77 M | $67.96 B |
| 10/10/2024 | $34.15 | $34.53 (1.11%) | $34.57 | $33.99 | 6.55 M | $67.13 B |
| 10/09/2024 | $33.92 | $34.26 (1%) | $34.35 | $33.84 | 7.72 M | $66.60 B |
| 10/08/2024 | $33.71 | $33.87 (0.47%) | $34.13 | $33.60 | 9.19 M | $65.84 B |
| 10/07/2024 | $34.24 | $33.65 (-1.72%) | $34.27 | $33.53 | 10.76 M | $65.42 B |
| 10/04/2024 | $34.79 | $34.49 (-0.86%) | $35.08 | $34.11 | 10.24 M | $67.05 B |
| 10/03/2024 | $34.11 | $34.12 (0.03%) | $34.28 | $33.64 | 14.24 M | $66.33 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 |