CSX - CSX CORP
30.31
1.570 5.180%
Share volume: 15,613,642
Last Updated: 05-12-2025
Transportation/Railroads, Line-Haul Operating:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$28.74
1.57
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $29.98 | $29.98 | $30.56 | $30.56 | $29.75 | $29.75 | $30.31 | $30.31 | 15,613,642 | $15,613,642.00 |
| 05-09-2025 | $28.92 | $28.92 | $29.17 | $29.17 | $28.66 | $28.66 | $28.74 | $28.74 | 9,630,192 | $9,630,192.00 |
| 05-08-2025 | $28.57 | $28.57 | $29.19 | $29.19 | $28.33 | $28.33 | $28.96 | $28.96 | 13,770,267 | $13,770,267.00 |
| 05-07-2025 | $28.25 | $28.25 | $28.50 | $28.50 | $28.13 | $28.13 | $28.37 | $28.37 | 11,504,064 | $11,504,064.00 |
| 05-06-2025 | $28.33 | $28.33 | $28.43 | $28.43 | $28.05 | $28.05 | $28.09 | $28.09 | 8,753,712 | $8,753,712.00 |
| 05-05-2025 | $28.54 | $28.54 | $28.78 | $28.78 | $28.39 | $28.39 | $28.47 | $28.47 | 9,480,956 | $9,480,956.00 |
| 05-02-2025 | $28.37 | $28.37 | $28.80 | $28.80 | $28.37 | $28.37 | $28.70 | $28.70 | 11,526,564 | $11,526,564.00 |
| 05-01-2025 | $28.01 | $28.01 | $28.24 | $28.24 | $27.74 | $27.74 | $28.11 | $28.11 | 13,020,861 | $13,020,861.00 |
| 04-30-2025 | $27.89 | $27.89 | $28.12 | $28.12 | $27.52 | $27.52 | $28.07 | $28.07 | 12,723,548 | $12,723,548.00 |
| 04-29-2025 | $27.75 | $27.75 | $28.11 | $28.11 | $27.70 | $27.70 | $28.05 | $28.05 | 9,907,327 | $9,907,327.00 |
