CSX Corporation (CSX)

Compare

29.54

+0.11

+(0.37%)

At close: April 1 at 4:00:01 PM EDT

29.71

+0.17

+(0.58%)

Pre-Market: 5:05:41 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 1, 2025	29.17	29.57	29.04	29.54	29.54	11,171,400
Mar 31, 2025	29.11	29.66	29.01	29.43	29.43	23,506,900
Mar 28, 2025	29.86	29.93	29.09	29.11	29.11	9,596,900
Mar 27, 2025	29.85	30.01	29.57	29.92	29.92	10,440,600
Mar 26, 2025	29.56	29.95	29.26	29.90	29.90	13,967,000
Mar 25, 2025	29.74	29.84	29.47	29.53	29.53	10,847,000
Mar 24, 2025	29.83	29.94	29.58	29.85	29.85	13,230,200
Mar 21, 2025	29.69	29.83	29.46	29.57	29.57	25,369,600
Mar 20, 2025	29.90	30.17	29.75	29.98	29.98	16,138,700
Mar 19, 2025	30.21	30.37	29.99	30.07	30.07	12,103,600
Mar 18, 2025	30.36	30.50	29.99	30.26	30.26	11,511,500
Mar 17, 2025	29.99	30.40	29.92	30.33	30.33	9,204,300
Mar 14, 2025	29.35	30.05	29.22	30.01	30.01	16,382,800
Mar 13, 2025	29.60	29.74	28.98	29.13	29.13	16,509,000
Mar 12, 2025	29.50	29.74	29.29	29.55	29.55	13,935,800
Mar 11, 2025	30.71	30.71	29.50	29.52	29.52	15,102,200
Mar 10, 2025	31.26	31.53	30.56	30.65	30.65	20,051,800
Mar 7, 2025	30.76	31.40	30.71	31.26	31.26	19,422,400
Mar 6, 2025	30.95	31.08	30.55	30.93	30.93	22,952,200
Mar 5, 2025	31.06	31.55	30.62	30.92	30.92	21,618,300
Mar 4, 2025	31.82	31.91	31.17	31.20	31.20	19,833,300
Mar 3, 2025	32.15	32.40	31.74	31.93	31.93	11,273,000
Feb 28, 2025	0.13 Dividend
Feb 28, 2025	32.15	32.27	31.61	32.01	32.01	21,083,300
Feb 27, 2025	31.82	32.25	31.68	32.01	31.88	9,325,300
Feb 26, 2025	32.05	32.17	31.81	31.98	31.85	8,666,100
Feb 25, 2025	31.97	32.26	31.88	32.09	31.96	13,040,900
Feb 24, 2025	32.47	32.49	31.72	31.81	31.68	16,202,200
Feb 21, 2025	32.47	32.47	31.79	32.30	32.17	23,611,800
Feb 20, 2025	32.32	32.55	32.12	32.46	32.33	11,703,400
Feb 19, 2025	33.53	33.55	32.32	32.41	32.28	13,733,100
Feb 18, 2025	33.40	33.74	33.28	33.64	33.50	15,000,900
Feb 14, 2025	33.25	33.49	33.17	33.37	33.23	10,739,900
Feb 13, 2025	33.09	33.14	32.83	33.10	32.97	11,026,900
Feb 12, 2025	32.63	33.05	32.62	32.92	32.79	7,723,100
Feb 11, 2025	32.95	33.24	32.92	33.11	32.98	9,177,200
Feb 10, 2025	32.75	33.11	32.69	33.08	32.95	9,929,000
Feb 7, 2025	32.78	32.83	32.36	32.59	32.46	16,936,400
Feb 6, 2025	33.04	33.12	32.64	32.74	32.61	6,585,100
Feb 5, 2025	32.98	33.06	32.76	32.88	32.75	7,454,500
Feb 4, 2025	32.35	32.97	32.33	32.87	32.74	12,211,900
Feb 3, 2025	32.48	32.95	32.05	32.51	32.38	15,172,200
Jan 31, 2025	32.85	33.40	32.77	32.87	32.74	21,654,200
Jan 30, 2025	32.94	33.19	32.64	32.86	32.73	12,090,300
Jan 29, 2025	32.75	33.62	32.75	32.98	32.85	16,393,900
Jan 28, 2025	33.35	33.68	32.65	32.68	32.55	14,548,500
Jan 27, 2025	32.85	33.83	32.57	33.64	33.50	20,309,300
Jan 24, 2025	32.05	33.02	32.00	32.69	32.56	25,130,400
Jan 23, 2025	33.88	34.10	33.48	33.67	33.53	17,405,700
Jan 22, 2025	33.22	33.50	33.05	33.24	33.11	13,745,500
Jan 21, 2025	33.02	33.28	32.78	33.27	33.13	9,344,400
Jan 17, 2025	33.36	33.39	32.66	32.73	32.60	20,686,000
Jan 16, 2025	32.33	32.98	32.02	32.97	32.84	21,673,200
Jan 15, 2025	32.68	32.73	32.43	32.46	32.33	13,694,300
Jan 14, 2025	32.01	32.19	31.92	32.14	32.01	12,878,100
Jan 13, 2025	31.66	31.97	31.53	31.89	31.76	16,634,100
Jan 10, 2025	31.93	32.14	31.71	31.78	31.65	13,644,200
Jan 8, 2025	32.20	32.31	31.88	32.20	32.07	9,683,000
Jan 7, 2025	32.01	32.41	31.96	32.19	32.06	12,813,800
Jan 6, 2025	32.27	32.49	31.97	32.00	31.87	13,508,600
Jan 3, 2025	32.40	32.51	32.12	32.34	32.21	17,511,800
Jan 2, 2025	32.55	32.68	32.07	32.16	32.03	13,995,700
Dec 31, 2024	32.22	32.40	32.18	32.27	32.14	8,424,300
Dec 30, 2024	32.27	32.34	31.92	32.15	32.02	6,598,900
Dec 27, 2024	32.20	32.68	32.13	32.46	32.33	10,431,500
Dec 26, 2024	32.44	32.57	32.33	32.52	32.39	6,745,200
Dec 24, 2024	32.24	32.61	32.17	32.57	32.44	4,777,600
Dec 23, 2024	31.69	32.28	31.65	32.22	32.09	11,998,500
Dec 20, 2024	31.46	32.20	31.43	31.85	31.72	20,229,200
Dec 19, 2024	32.12	32.46	31.56	31.58	31.45	11,035,000
Dec 18, 2024	32.81	33.06	32.04	32.08	31.95	15,794,300
Dec 17, 2024	32.78	33.15	32.69	32.93	32.80	12,487,700
Dec 16, 2024	33.25	33.33	32.86	32.94	32.81	12,673,000
Dec 13, 2024	33.59	33.74	33.23	33.24	33.11	10,139,300
Dec 12, 2024	33.67	33.93	33.52	33.68	33.54	9,636,000
Dec 11, 2024	34.06	34.23	33.58	33.61	33.47	12,464,900
Dec 10, 2024	33.89	34.46	33.71	34.17	34.03	11,245,000
Dec 9, 2024	34.23	34.63	33.91	33.97	33.83	10,630,100
Dec 6, 2024	34.64	34.90	34.44	34.45	34.31	10,495,000
Dec 5, 2024	35.37	35.37	34.58	34.62	34.48	12,745,800
Dec 4, 2024	35.95	35.95	34.89	35.30	35.16	17,536,100
Dec 3, 2024	36.27	36.50	35.79	36.00	35.85	9,960,400
Dec 2, 2024	36.51	36.55	35.80	36.34	36.19	12,161,300
Nov 29, 2024	0.12 Dividend
Nov 29, 2024	36.46	36.76	36.41	36.55	36.40	5,129,500
Nov 27, 2024	36.76	36.91	36.51	36.58	36.31	6,371,100
Nov 26, 2024	36.47	36.82	36.03	36.69	36.42	9,605,800
Nov 25, 2024	35.97	36.75	35.97	36.62	36.35	13,877,200
Nov 22, 2024	35.47	35.91	35.37	35.78	35.52	10,783,100
Nov 21, 2024	34.70	35.36	34.60	35.34	35.08	12,036,200
Nov 20, 2024	34.68	34.78	34.41	34.57	34.32	7,939,300
Nov 19, 2024	34.52	34.88	34.50	34.60	34.35	10,463,000
Nov 18, 2024	35.35	35.49	34.95	34.97	34.71	7,651,900
Nov 15, 2024	35.56	35.69	35.00	35.13	34.87	10,597,900
Nov 14, 2024	36.33	36.45	35.50	35.63	35.37	14,939,900
Nov 13, 2024	35.98	36.53	35.92	36.48	36.21	8,668,000
Nov 12, 2024	36.40	36.58	36.03	36.13	35.87	11,421,700
Nov 11, 2024	36.29	36.96	36.25	36.52	36.25	10,200,200
Nov 8, 2024	35.63	36.07	35.31	36.00	35.74	13,095,600
Nov 7, 2024	36.64	36.72	35.23	35.56	35.30	22,333,200
Nov 6, 2024	36.05	37.10	35.95	36.88	36.61	25,958,600
Nov 5, 2024	33.41	34.04	33.35	34.02	33.77	7,946,400
Nov 4, 2024	33.47	33.87	33.32	33.36	33.12	12,458,200
Nov 1, 2024	33.69	33.92	33.35	33.39	33.15	11,062,300
Oct 31, 2024	33.56	34.00	33.42	33.64	33.39	11,551,500
Oct 30, 2024	33.19	33.77	33.19	33.54	33.29	11,865,100
Oct 29, 2024	33.18	33.67	33.12	33.25	33.01	13,083,300
Oct 28, 2024	33.44	33.54	33.19	33.26	33.02	8,016,600
Oct 25, 2024	33.21	33.35	32.96	33.27	33.03	14,067,100
Oct 24, 2024	33.37	33.57	32.84	33.10	32.86	15,051,400
Oct 23, 2024	33.64	33.70	33.33	33.59	33.34	11,925,100
Oct 22, 2024	33.55	33.88	33.34	33.85	33.60	11,223,500
Oct 21, 2024	34.07	34.20	33.61	33.66	33.41	10,142,800
Oct 18, 2024	33.20	34.33	33.13	34.12	33.87	21,248,600
Oct 17, 2024	33.90	34.28	33.09	33.09	32.85	28,487,900
Oct 16, 2024	35.79	36.19	35.42	35.47	35.21	17,624,000
Oct 15, 2024	35.42	35.94	35.28	35.50	35.24	12,259,100
Oct 14, 2024	34.96	35.35	34.67	35.29	35.03	11,825,400
Oct 11, 2024	34.65	35.01	34.59	34.96	34.70	6,766,400
Oct 10, 2024	34.15	34.57	33.99	34.53	34.28	6,551,900
Oct 9, 2024	33.92	34.35	33.84	34.26	34.01	7,715,700
Oct 8, 2024	33.71	34.13	33.60	33.87	33.62	9,186,600
Oct 7, 2024	34.24	34.27	33.53	33.65	33.40	10,763,200
Oct 4, 2024	34.79	35.08	34.11	34.49	34.24	10,243,200
Oct 3, 2024	34.11	34.28	33.64	34.12	33.87	14,237,000
Oct 2, 2024	34.47	34.76	34.16	34.17	33.92	7,030,900
Oct 1, 2024	34.42	34.66	34.01	34.52	34.27	10,638,500
Sep 30, 2024	34.57	34.91	34.23	34.53	34.28	9,407,400
Sep 27, 2024	34.27	35.03	34.12	34.53	34.28	11,446,600
Sep 26, 2024	33.67	34.10	33.62	33.90	33.65	8,115,900
Sep 25, 2024	34.20	34.22	33.47	33.52	33.27	8,278,000
Sep 24, 2024	34.02	34.41	33.89	34.14	33.89	10,494,000
Sep 23, 2024	34.86	34.93	33.77	34.02	33.77	13,003,300
Sep 20, 2024	34.66	34.96	34.27	34.93	34.67	31,214,800
Sep 19, 2024	34.53	34.97	34.31	34.80	34.54	12,031,900
Sep 18, 2024	34.09	34.35	33.80	34.05	33.80	8,449,000
Sep 17, 2024	33.95	34.27	33.93	34.07	33.82	6,839,200
Sep 16, 2024	33.75	34.14	33.56	33.81	33.56	8,007,100
Sep 13, 2024	33.56	33.95	33.39	33.52	33.27	7,680,900
Sep 12, 2024	33.31	33.50	32.45	33.45	33.20	14,227,800
Sep 11, 2024	33.40	33.40	32.50	33.30	33.06	9,594,800
Sep 10, 2024	33.82	33.83	33.28	33.51	33.26	9,707,000
Sep 9, 2024	33.55	33.86	33.25	33.76	33.51	9,874,000
Sep 6, 2024	33.98	34.07	33.33	33.37	33.13	10,912,200
Sep 5, 2024	34.79	34.89	33.92	34.02	33.77	9,514,100
Sep 4, 2024	34.59	35.08	34.48	34.86	34.60	9,862,100
Sep 3, 2024	34.20	34.71	34.14	34.58	34.33	13,197,900
Aug 30, 2024	0.12 Dividend
Aug 30, 2024	33.99	34.32	33.71	34.27	34.02	9,050,300
Aug 29, 2024	33.95	34.23	33.60	33.94	33.57	7,526,100
Aug 28, 2024	33.60	33.91	33.42	33.72	33.35	9,524,400
Aug 27, 2024	33.67	33.77	33.50	33.58	33.22	7,487,700
Aug 26, 2024	33.88	33.94	33.61	33.67	33.31	5,857,100
Aug 23, 2024	33.59	33.85	33.41	33.69	33.32	10,397,900
Aug 22, 2024	33.83	33.87	32.98	33.23	32.87	14,439,600
Aug 21, 2024	33.84	33.93	33.66	33.79	33.42	7,231,200
Aug 20, 2024	33.55	33.68	33.49	33.58	33.22	6,113,200
Aug 19, 2024	33.42	33.68	33.28	33.64	33.28	8,893,100
Aug 16, 2024	33.59	33.67	33.28	33.42	33.06	9,870,500
Aug 15, 2024	33.60	33.83	33.46	33.63	33.27	12,359,000
Aug 14, 2024	33.19	33.48	33.11	33.36	33.00	12,555,200
Aug 13, 2024	33.58	33.67	32.97	33.22	32.86	14,386,400
Aug 12, 2024	34.04	34.12	33.39	33.50	33.14	8,740,500
Aug 9, 2024	34.10	34.31	33.73	34.00	33.63	7,875,100
Aug 8, 2024	33.71	34.38	33.62	34.25	33.88	8,516,400
Aug 7, 2024	33.84	34.44	33.60	33.62	33.26	10,019,700
Aug 6, 2024	32.14	34.50	32.12	33.86	33.49	18,679,500
Aug 5, 2024	34.43	34.43	32.77	33.00	32.64	18,635,200
Aug 2, 2024	34.77	34.85	33.49	34.08	33.71	13,305,900
Aug 1, 2024	35.10	35.25	34.39	34.77	34.39	9,642,500
Jul 31, 2024	35.06	35.44	34.71	35.10	34.72	9,983,100
Jul 30, 2024	34.43	35.10	34.36	35.02	34.64	12,364,600
Jul 29, 2024	34.37	34.80	34.21	34.40	34.03	10,706,200
Jul 26, 2024	33.72	34.65	33.70	34.32	33.95	9,975,600
Jul 25, 2024	33.32	34.08	33.09	33.60	33.24	14,530,800
Jul 24, 2024	33.64	33.64	33.11	33.20	32.84	16,504,700
Jul 23, 2024	34.28	34.32	33.61	33.64	33.28	10,978,400
Jul 22, 2024	34.79	34.82	34.10	34.51	34.14	10,739,400
Jul 19, 2024	35.05	35.17	34.41	34.69	34.31	7,383,300
Jul 18, 2024	35.23	35.46	34.94	35.02	34.64	8,452,900
Jul 17, 2024	35.16	35.52	35.07	35.45	35.07	11,175,600
Jul 16, 2024	34.60	35.63	34.47	35.33	34.95	13,257,100
Jul 15, 2024	33.90	34.88	33.76	34.60	34.22	13,872,200
Jul 12, 2024	33.82	34.06	33.64	33.79	33.42	6,764,400
Jul 11, 2024	32.90	33.80	32.87	33.74	33.37	9,848,800
Jul 10, 2024	32.50	32.96	32.37	32.92	32.56	8,585,600
Jul 9, 2024	33.17	33.27	32.07	32.48	32.13	14,924,300
Jul 8, 2024	32.84	33.42	32.80	33.39	33.03	7,970,900
Jul 5, 2024	33.53	33.55	33.10	33.30	32.94	9,545,300
Jul 3, 2024	33.70	33.74	33.46	33.55	33.19	4,523,200
Jul 2, 2024	33.62	33.87	33.54	33.76	33.39	11,762,900
Jul 1, 2024	33.48	33.82	33.31	33.59	33.23	11,091,100
Jun 28, 2024	33.16	33.60	33.08	33.45	33.09	15,864,900
Jun 27, 2024	33.16	33.22	32.94	33.03	32.67	14,253,300
Jun 26, 2024	32.71	33.22	32.58	33.01	32.65	15,753,800
Jun 25, 2024	33.09	33.09	32.30	32.71	32.36	11,303,300
Jun 24, 2024	33.54	33.81	33.19	33.21	32.85	9,553,500
Jun 21, 2024	33.44	33.53	33.11	33.41	33.05	18,688,200
Jun 20, 2024	32.83	33.37	32.78	33.31	32.95	10,799,800
Jun 18, 2024	32.71	33.06	32.60	33.03	32.67	12,603,700
Jun 17, 2024	32.01	32.71	31.92	32.61	32.26	14,397,800
Jun 14, 2024	32.42	32.42	31.74	32.18	31.83	13,292,000
Jun 13, 2024	32.54	32.68	32.22	32.53	32.18	7,840,400
Jun 12, 2024	32.79	33.12	32.51	32.76	32.40	8,229,700
Jun 11, 2024	32.68	32.83	32.56	32.67	32.32	6,757,400
Jun 10, 2024	32.67	32.93	32.46	32.93	32.57	8,326,800
Jun 7, 2024	32.86	33.25	32.66	32.75	32.40	8,944,800
Jun 6, 2024	32.98	33.14	32.84	32.99	32.63	7,093,200
Jun 5, 2024	32.80	33.13	32.59	33.05	32.69	8,531,400
Jun 4, 2024	33.21	33.21	32.74	32.77	32.41	8,229,400
Jun 3, 2024	33.66	33.87	32.87	33.18	32.82	9,721,700
May 31, 2024	0.12 Dividend
May 31, 2024	33.33	33.83	33.13	33.75	33.38	30,345,100
May 30, 2024	33.24	33.52	33.20	33.30	32.82	12,463,900
May 29, 2024	33.21	33.47	33.08	33.24	32.76	8,656,400
May 28, 2024	33.77	33.92	33.45	33.48	33.00	9,949,100
May 24, 2024	33.59	33.82	33.51	33.78	33.29	8,854,400
May 23, 2024	34.04	34.12	33.44	33.50	33.02	12,453,700
May 22, 2024	33.11	34.05	33.10	34.01	33.52	17,390,900
May 21, 2024	33.35	33.36	32.94	33.07	32.59	9,165,600
May 20, 2024	33.53	33.63	33.15	33.41	32.93	7,800,300
May 17, 2024	33.92	33.94	33.47	33.52	33.04	8,218,400
May 16, 2024	33.89	34.00	33.73	33.93	33.44	10,161,600
May 15, 2024	34.07	34.34	33.79	33.84	33.35	12,532,100
May 14, 2024	34.52	34.68	33.81	33.93	33.44	14,001,200
May 13, 2024	34.58	34.62	34.13	34.52	34.02	10,039,100
May 10, 2024	34.60	34.69	34.24	34.38	33.88	7,834,500
May 9, 2024	34.22	34.65	34.08	34.50	34.00	11,379,500
May 8, 2024	33.89	34.25	33.84	34.22	33.73	8,092,200
May 7, 2024	33.87	34.14	33.85	33.96	33.47	9,546,200
May 6, 2024	33.87	33.98	33.55	33.68	33.19	8,992,900
May 3, 2024	33.82	33.97	33.66	33.85	33.36	6,618,000
May 2, 2024	33.31	33.76	33.16	33.57	33.09	9,457,500
May 1, 2024	33.21	33.52	32.96	33.20	32.72	12,227,700
Apr 30, 2024	33.90	33.97	33.13	33.22	32.74	17,483,700
Apr 29, 2024	33.89	34.16	33.75	33.95	33.46	11,084,600
Apr 26, 2024	33.64	34.17	33.57	33.99	33.50	10,661,900
Apr 25, 2024	33.81	34.20	33.64	34.03	33.54	11,992,100
Apr 24, 2024	34.43	34.43	33.41	33.67	33.19	23,767,900
Apr 23, 2024	34.62	34.97	34.51	34.72	34.22	19,272,500
Apr 22, 2024	34.57	34.76	34.23	34.62	34.12	14,638,300
Apr 19, 2024	34.45	34.61	34.20	34.34	33.85	13,613,600
Apr 18, 2024	34.75	35.08	34.08	34.39	33.89	25,707,000
Apr 17, 2024	34.75	34.78	33.92	34.16	33.67	24,343,500
Apr 16, 2024	35.25	35.25	34.76	34.84	34.34	12,794,300
Apr 15, 2024	35.71	35.83	34.98	35.14	34.63	15,632,500
Apr 12, 2024	35.16	35.48	35.10	35.34	34.83	15,163,700
Apr 11, 2024	35.36	35.70	35.14	35.43	34.92	10,695,400
Apr 10, 2024	35.54	35.66	35.27	35.41	34.90	13,709,500
Apr 9, 2024	36.00	36.14	35.66	35.95	35.43	12,472,900
Apr 8, 2024	36.13	36.40	36.00	36.05	35.53	12,537,400
Apr 5, 2024	36.28	36.51	36.15	36.30	35.78	8,863,200
Apr 4, 2024	36.62	36.77	35.96	36.12	35.60	12,437,300
Apr 3, 2024	36.51	36.82	36.28	36.42	35.90	9,199,500
Apr 2, 2024	36.71	36.84	36.30	36.51	35.98	10,635,500

NSC Norfolk Southern Corporation

236.61

-0.10%

UNP Union Pacific Corporation

237.17

+0.39%

CNI Canadian National Railway Company

98.62

+1.19%

CP Canadian Pacific Kansas City Limited

71.05

+1.20%

RAIL FreightCar America, Inc.

5.28

-4.52%

GBX The Greenbrier Companies, Inc.

51.03

-0.37%

TRN Trinity Industries, Inc.

28.13

+0.25%

CNR.TO Canadian National Railway Company

141.10

+0.76%

WAB Westinghouse Air Brake Technologies Corporation

183.66

+1.27%

CP.TO Canadian Pacific Kansas City Limited

101.71

+0.71%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CSX Corporation (CSX)

Related Tickers