CSX - CSX CORP
32.88
-0.010 -0.030%
Share volume: 7,453,645
Last Updated: Wed 05 Feb 2025 10:00:00 PM CET
Line-Haul Railroads :
0.01%
PREVIOUS CLOSE
CHG
CHG%
$32.89
0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/05/2025 | $32.98 | $32.98 | $33.06 | $33.06 | $32.76 | $32.76 | $32.88 | $32.88 | 7,453,645 | $7,453,645.00 |
| 02/04/2025 | $32.35 | $32.35 | $32.97 | $32.97 | $32.33 | $32.33 | $32.87 | $32.87 | 12,211,899 | $12,211,899.00 |
| 02/03/2025 | $32.48 | $32.48 | $32.95 | $32.95 | $32.05 | $32.05 | $32.51 | $32.51 | 15,172,197 | $15,172,197.00 |
| 01/31/2025 | $32.85 | $32.85 | $33.40 | $33.40 | $32.77 | $32.77 | $32.87 | $32.87 | 21,654,194 | $21,654,194.00 |
| 01/30/2025 | $32.94 | $32.94 | $33.19 | $33.19 | $32.64 | $32.64 | $32.86 | $32.86 | 12,090,302 | $12,090,302.00 |
| 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 |