CSX - CSX CORP
IEX Last Trade
32.42
-0.085 -0.262%
Share volume: 266,150
Last Updated: Fri 27 Dec 2024 08:30:03 PM CET
Line-Haul Railroads :
-0.14%
PREVIOUS CLOSE
CHG
CHG%
$32.50
-0.09
-0.26%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $32.44 | $32.44 | $32.57 | $32.57 | $32.33 | $32.33 | $32.52 | $32.52 | 6,745,287 | $6,619,421.00 |
| 12/24/2024 | $32.24 | $32.24 | $32.61 | $32.61 | $32.17 | $32.17 | $32.57 | $32.57 | 4,777,567 | $4,777,181.00 |
| 12/23/2024 | $31.69 | $31.69 | $32.28 | $32.28 | $31.65 | $31.65 | $32.22 | $32.22 | 11,998,889 | $11,998,889.00 |
| 12/20/2024 | $31.46 | $31.46 | $32.20 | $32.20 | $31.43 | $31.43 | $31.85 | $31.85 | 20,229,187 | $20,139,796.00 |
| 12/19/2024 | $32.12 | $32.12 | $32.46 | $32.46 | $31.56 | $31.56 | $31.58 | $31.58 | 11,038,765 | $11,038,765.00 |
| 12/18/2024 | $32.81 | $32.81 | $33.06 | $33.06 | $32.04 | $32.04 | $32.08 | $32.08 | 15,794,335 | $15,794,335.00 |
| 12/17/2024 | $32.78 | $32.78 | $33.15 | $33.15 | $32.69 | $32.69 | $32.93 | $32.93 | 12,487,764 | $12,487,764.00 |
| 12/16/2024 | $33.25 | $33.25 | $33.33 | $33.33 | $32.86 | $32.86 | $32.94 | $32.94 | 12,673,018 | $12,673,018.00 |
| 12/13/2024 | $33.59 | $33.59 | $33.74 | $33.74 | $33.23 | $33.23 | $33.24 | $33.24 | 10,139,346 | $10,139,346.00 |