5 DAY PERFORMANCE
+2.37%
1 MONTH PERFORMANCE
-2.79%
3 MONTH PERFORMANCE
-4.99%
6 MONTH PERFORMANCE
-4.33%
YEAR-TO-DATE PERFORMANCE
-0.84%
1 YEAR PERFORMANCE
-15.39%
CSX Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $29.50 | $29.54 (0.14%) | $29.59 | $29.29 | 4.59 M | $57.18 B |
| 03/11/2025 | $30.71 | $29.52 (-3.87%) | $30.71 | $29.50 | 15.09 M | $57.15 B |
| 03/10/2025 | $31.26 | $30.65 (-1.95%) | $31.53 | $30.56 | 20.05 M | $59.34 B |
| 03/07/2025 | $30.76 | $31.26 (1.63%) | $31.40 | $30.71 | 19.42 M | $60.52 B |
| 03/06/2025 | $30.95 | $30.93 (-0.06%) | $31.08 | $30.55 | 22.95 M | $59.88 B |
| 03/05/2025 | $31.06 | $30.92 (-0.45%) | $31.55 | $30.62 | 21.62 M | $59.86 B |
| 03/04/2025 | $31.82 | $31.20 (-1.95%) | $31.91 | $31.17 | 19.83 M | $60.40 B |
| 03/03/2025 | $32.15 | $31.93 (-0.68%) | $32.40 | $31.74 | 11.27 M | $61.82 B |
| 02/28/2025 | $32.15 | $32.01 (-0.44%) | $32.27 | $31.61 | 21.08 M | $61.97 B |
| 02/27/2025 | $31.82 | $32.01 (0.6%) | $32.25 | $31.68 | 9.33 M | $61.97 B |
| 02/26/2025 | $32.05 | $31.98 (-0.22%) | $32.17 | $31.81 | 8.67 M | $61.91 B |
| 02/25/2025 | $31.97 | $32.09 (0.38%) | $32.26 | $31.88 | 13.04 M | $62.13 B |
| 02/24/2025 | $32.47 | $31.81 (-2.03%) | $32.49 | $31.72 | 16.20 M | $61.58 B |
| 02/21/2025 | $32.47 | $32.30 (-0.52%) | $32.47 | $31.79 | 23.61 M | $62.53 B |
| 02/20/2025 | $32.32 | $32.46 (0.43%) | $32.55 | $32.12 | 11.70 M | $62.84 B |
| 02/19/2025 | $33.53 | $32.41 (-3.34%) | $33.55 | $32.32 | 13.73 M | $62.75 B |
| 02/18/2025 | $33.40 | $33.64 (0.72%) | $33.74 | $33.28 | 15.00 M | $65.13 B |
| 02/14/2025 | $33.25 | $33.37 (0.36%) | $33.49 | $33.17 | 10.74 M | $64.60 B |
| 02/13/2025 | $33.09 | $33.10 (0.03%) | $33.14 | $32.83 | 11.03 M | $64.08 B |
| 02/12/2025 | $32.63 | $32.92 (0.89%) | $33.05 | $32.62 | 7.72 M | $63.73 B |
| 02/11/2025 | $32.95 | $33.11 (0.49%) | $33.24 | $32.92 | 9.18 M | $64.10 B |
| 02/10/2025 | $32.75 | $33.08 (1.01%) | $33.11 | $32.69 | 9.93 M | $64.04 B |
| 02/07/2025 | $32.78 | $32.59 (-0.58%) | $32.83 | $32.36 | 16.94 M | $63.09 B |
| 02/06/2025 | $33.04 | $32.74 (-0.91%) | $33.12 | $32.64 | 6.59 M | $63.38 B |
| 02/05/2025 | $32.98 | $32.88 (-0.3%) | $33.06 | $32.76 | 7.46 M | $63.66 B |
| 02/04/2025 | $32.35 | $32.87 (1.61%) | $32.97 | $32.33 | 12.21 M | $63.64 B |
| 02/03/2025 | $32.48 | $32.51 (0.09%) | $32.95 | $32.05 | 15.17 M | $62.94 B |
| 01/31/2025 | $32.85 | $32.87 (0.06%) | $33.40 | $32.77 | 21.65 M | $63.64 B |
| 01/30/2025 | $32.94 | $32.86 (-0.24%) | $33.19 | $32.64 | 12.09 M | $63.62 B |
| 01/29/2025 | $32.75 | $32.98 (0.7%) | $33.62 | $32.75 | 16.39 M | $63.85 B |
| 01/28/2025 | $33.35 | $32.68 (-2.01%) | $33.68 | $32.65 | 14.55 M | $63.27 B |
| 01/27/2025 | $32.85 | $33.64 (2.4%) | $33.83 | $32.57 | 20.31 M | $65.13 B |
| 01/24/2025 | $32.05 | $32.69 (2%) | $33.02 | $32.00 | 25.13 M | $63.29 B |
| 01/23/2025 | $33.88 | $33.67 (-0.62%) | $34.10 | $33.48 | 17.41 M | $65.19 B |
| 01/22/2025 | $33.22 | $33.24 (0.06%) | $33.50 | $33.05 | 13.75 M | $64.35 B |
| 01/21/2025 | $33.02 | $33.27 (0.76%) | $33.28 | $32.78 | 9.34 M | $64.41 B |
| 01/17/2025 | $33.36 | $32.73 (-1.89%) | $33.39 | $32.66 | 20.69 M | $63.37 B |
| 01/16/2025 | $32.33 | $32.97 (1.98%) | $32.98 | $32.02 | 21.67 M | $63.83 B |
| 01/15/2025 | $32.68 | $32.46 (-0.67%) | $32.73 | $32.43 | 13.69 M | $62.84 B |
| 01/14/2025 | $32.01 | $32.14 (0.41%) | $32.19 | $31.92 | 12.88 M | $62.22 B |
| 01/13/2025 | $31.66 | $31.89 (0.73%) | $31.97 | $31.53 | 16.63 M | $61.74 B |
| 01/10/2025 | $31.93 | $31.78 (-0.47%) | $32.14 | $31.71 | 13.64 M | $61.53 B |
| 01/08/2025 | $32.20 | $32.20 (0%) | $32.31 | $31.88 | 9.68 M | $62.34 B |
| 01/07/2025 | $32.01 | $32.19 (0.56%) | $32.41 | $31.96 | 12.81 M | $62.32 B |
| 01/06/2025 | $32.27 | $32.00 (-0.84%) | $32.49 | $31.97 | 13.51 M | $61.95 B |
| 01/03/2025 | $32.40 | $32.34 (-0.19%) | $32.51 | $32.12 | 17.51 M | $62.61 B |
| 01/02/2025 | $32.55 | $32.16 (-1.2%) | $32.68 | $32.07 | 14.00 M | $62.26 B |
| 12/31/2024 | $32.22 | $32.27 (0.16%) | $32.40 | $32.18 | 8.42 M | $62.47 B |
| 12/30/2024 | $32.27 | $32.15 (-0.37%) | $32.34 | $31.92 | 6.60 M | $62.24 B |
| 12/27/2024 | $32.20 | $32.46 (0.81%) | $32.68 | $32.13 | 10.43 M | $62.84 B |
| 12/26/2024 | $32.44 | $32.52 (0.25%) | $32.57 | $32.33 | 6.75 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 |
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.
