CSX - CSX CORP
28.01
0.190 0.678%
Share volume: 15,001,963
Last Updated: 04-11-2025
Transportation/Railroads, Line-Haul Operating:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$27.82
0.19
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-11-2025 | $27.75 | $27.75 | $28.08 | $28.08 | $27.35 | $27.35 | $28.01 | $28.01 | 15,001,963 | $14,685,911.00 |
| 04-10-2025 | $28.23 | $28.23 | $28.36 | $28.36 | $27.13 | $27.13 | $27.82 | $27.82 | 16,572,317 | $16,572,317.00 |
| 04-09-2025 | $26.43 | $26.43 | $28.78 | $28.78 | $26.29 | $26.29 | $28.66 | $28.66 | 26,939,263 | $26,939,263.00 |
| 04-08-2025 | $27.49 | $27.49 | $27.97 | $27.97 | $26.31 | $26.31 | $26.69 | $26.69 | 22,201,116 | $22,201,116.00 |
| 04-07-2025 | $27.23 | $27.23 | $27.99 | $27.99 | $26.22 | $26.22 | $27.09 | $27.09 | 32,102,895 | $32,102,895.00 |
| 04-04-2025 | $27.57 | $27.57 | $27.73 | $27.73 | $26.95 | $26.95 | $27.21 | $27.21 | 26,481,153 | $26,481,153.00 |
| 04-03-2025 | $28.97 | $28.97 | $28.98 | $28.98 | $27.90 | $27.90 | $27.99 | $27.99 | 21,170,848 | $21,170,848.00 |
| 04-02-2025 | $29.28 | $29.28 | $29.76 | $29.76 | $29.14 | $29.14 | $29.74 | $29.74 | 9,470,286 | $9,470,286.00 |
| 04-01-2025 | $29.17 | $29.17 | $29.57 | $29.57 | $29.04 | $29.04 | $29.54 | $29.54 | 11,174,238 | $11,174,238.00 |
| 03-31-2025 | $29.11 | $29.11 | $29.66 | $29.66 | $29.01 | $29.01 | $29.43 | $29.43 | 23,507,120 | $23,507,120.00 |
