NYSE:CSX
$30.81
(
-0.356%
)
Friday, 26th May 2023
CSX Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $29.93 | $33.07 | Friday, 26th May 2023 CSX stock ended at $30.81. This is 0.356% less than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 1.22% from a day low at $30.63 to a day high of $31.00. |
| 90 days | $27.60 | $33.07 | |
| 52 weeks | $25.80 | $34.71 |
Historical CSX Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $30.89 | $31.00 | $30.63 | $30.81 | 11 787 575 |
| 2023-05-25 | $30.70 | $31.07 | $30.56 | $30.92 | 10 695 226 |
| 2023-05-24 | $31.48 | $31.50 | $30.64 | $30.89 | 15 434 502 |
| 2023-05-23 | $31.69 | $31.98 | $31.48 | $31.61 | 10 214 098 |
| 2023-05-22 | $32.99 | $33.07 | $31.53 | $31.90 | 13 683 274 |
| 2023-05-19 | $32.56 | $32.68 | $32.00 | $32.31 | 8 751 901 |
| 2023-05-18 | $31.85 | $32.42 | $31.56 | $32.39 | 10 292 618 |
| 2023-05-17 | $31.77 | $32.15 | $31.71 | $31.95 | 14 923 366 |
| 2023-05-16 | $31.90 | $31.97 | $31.65 | $31.68 | 7 706 419 |
| 2023-05-15 | $31.86 | $32.22 | $31.80 | $32.01 | 6 837 402 |
| 2023-05-12 | $31.80 | $32.05 | $31.63 | $31.82 | 6 801 162 |
| 2023-05-11 | $31.75 | $31.91 | $31.48 | $31.79 | 6 719 616 |
| 2023-05-10 | $32.25 | $32.33 | $31.40 | $31.81 | 9 649 378 |
| 2023-05-09 | $31.69 | $32.14 | $31.45 | $32.02 | 8 907 522 |
| 2023-05-08 | $32.00 | $32.25 | $31.69 | $31.88 | 8 796 621 |
| 2023-05-05 | $31.57 | $32.03 | $31.42 | $31.86 | 8 435 048 |
| 2023-05-04 | $30.84 | $31.37 | $30.80 | $31.31 | 12 322 389 |
| 2023-05-03 | $31.15 | $31.50 | $30.90 | $30.93 | 8 344 556 |
| 2023-05-02 | $31.30 | $31.34 | $30.70 | $31.07 | 9 431 141 |
| 2023-05-01 | $30.65 | $31.55 | $30.64 | $31.30 | 11 070 415 |
| 2023-04-28 | $30.37 | $30.96 | $30.34 | $30.64 | 11 737 368 |
| 2023-04-27 | $30.20 | $30.53 | $29.93 | $30.39 | 11 712 467 |
| 2023-04-26 | $30.59 | $30.79 | $30.02 | $30.14 | 13 581 642 |
| 2023-04-25 | $31.06 | $31.15 | $30.68 | $30.90 | 12 860 259 |
| 2023-04-24 | $31.80 | $31.84 | $31.18 | $31.38 | 14 262 072 |
| 2023-04-21 | $31.90 | $32.27 | $31.41 | $31.82 | 25 061 519 |
| 2023-04-20 | $30.48 | $31.21 | $30.48 | $30.81 | 21 463 288 |
| 2023-04-19 | $30.29 | $30.61 | $30.24 | $30.56 | 9 744 949 |
| 2023-04-18 | $30.44 | $30.73 | $30.33 | $30.41 | 12 719 239 |
| 2023-04-17 | $30.60 | $30.74 | $30.27 | $30.45 | 16 325 407 |
| 2023-04-14 | $30.50 | $30.74 | $30.24 | $30.46 | 16 725 113 |
| 2023-04-13 | $30.20 | $30.47 | $29.94 | $30.42 | 11 801 157 |
| 2023-04-12 | $30.43 | $30.48 | $30.10 | $30.16 | 11 862 252 |
| 2023-04-11 | $30.08 | $30.43 | $30.08 | $30.31 | 13 467 988 |
| 2023-04-10 | $29.83 | $30.04 | $29.76 | $29.99 | 16 722 654 |
| 2023-04-06 | $29.34 | $30.10 | $29.15 | $30.02 | 18 372 696 |
| 2023-04-05 | $29.47 | $29.69 | $29.17 | $29.29 | 12 617 261 |
| 2023-04-04 | $29.95 | $30.01 | $29.36 | $29.51 | 10 742 627 |
| 2023-04-03 | $29.76 | $30.22 | $29.73 | $29.85 | 8 281 573 |
| 2023-03-31 | $29.61 | $29.98 | $29.46 | $29.94 | 11 340 747 |
| 2023-03-30 | $29.77 | $29.94 | $29.39 | $29.50 | 10 652 733 |
| 2023-03-29 | $29.32 | $29.68 | $29.32 | $29.59 | 11 876 697 |
| 2023-03-28 | $28.78 | $29.18 | $28.73 | $29.11 | 10 686 090 |
| 2023-03-27 | $28.43 | $28.88 | $28.28 | $28.75 | 11 471 844 |
| 2023-03-24 | $27.78 | $28.32 | $27.60 | $28.25 | 13 728 235 |
| 2023-03-23 | $28.35 | $28.51 | $27.98 | $28.08 | 17 661 577 |
| 2023-03-22 | $29.36 | $29.46 | $28.26 | $28.29 | 24 088 186 |
| 2023-03-21 | $29.44 | $29.61 | $29.03 | $29.32 | 13 456 487 |
| 2023-03-20 | $28.98 | $29.40 | $28.96 | $29.18 | 11 786 863 |
| 2023-03-17 | $29.33 | $29.33 | $28.74 | $28.91 | 21 490 785 |
About CSX Corporation
CSX Corporation, together with its subsidiaries, provides rail-based freight transportation services. The company offers rail services; and transportation of intermodal containers and trailers, as well as other transportation services, such as rail-to-truck transfers and bulk commodity operations. It transports chemicals, agricultural and food products, automotive, minerals, forest products, fertilizers, and metals and equipment; and coal, coke, ... CSX Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
