CSX - CSX CORP
32.86
-0.055 -0.167%
Share volume: 11,929,580
Last Updated: Thu 30 Jan 2025 10:00:00 PM CET
Line-Haul Railroads :
0.00%
PREVIOUS CLOSE
CHG
CHG%
$32.92
-0.12
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/30/2025 | $32.94 | $32.94 | $33.19 | $33.19 | $32.64 | $32.64 | $32.86 | $32.86 | 11,929,580 | $11,929,580.00 |
| 01/29/2025 | $32.75 | $32.75 | $33.62 | $33.62 | $32.75 | $32.75 | $32.98 | $32.98 | 16,393,999 | $16,393,999.00 |
| 01/28/2025 | $33.35 | $33.35 | $33.68 | $33.68 | $32.65 | $32.65 | $32.68 | $32.68 | 14,548,630 | $14,548,630.00 |
| 01/27/2025 | $32.85 | $32.85 | $33.83 | $33.83 | $32.57 | $32.57 | $33.64 | $33.64 | 20,309,253 | $20,309,253.00 |
| 01/24/2025 | $32.05 | $32.05 | $33.02 | $33.02 | $32.00 | $32.00 | $32.69 | $32.69 | 25,130,370 | $25,130,370.00 |
| 01/23/2025 | $33.88 | $33.88 | $34.10 | $34.10 | $33.48 | $33.48 | $33.67 | $33.67 | 17,405,681 | $17,405,681.00 |
| 01/22/2025 | $33.22 | $33.22 | $33.50 | $33.50 | $33.05 | $33.05 | $33.24 | $33.24 | 13,745,499 | $13,745,499.00 |
| 01/21/2025 | $33.02 | $33.02 | $33.28 | $33.28 | $32.78 | $32.78 | $33.27 | $33.27 | 9,344,359 | $9,344,359.00 |
| 01/17/2025 | $33.36 | $33.36 | $33.39 | $33.39 | $32.66 | $32.66 | $32.73 | $32.73 | 20,685,964 | $20,685,964.00 |