NYSE:CSX
$32.27
(
-1.13%
)
Friday, 3rd Feb 2023
CSX Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $29.39 | $33.04 | Friday, 3rd Feb 2023 CSX stock ended at $32.27. This is 1.13% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 1.49% from a day low at $32.22 to a day high of $32.70. |
| 90 days | $29.36 | $33.33 | |
| 52 weeks | $25.80 | $38.63 |
Historical CSX Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $32.39 | $32.70 | $32.22 | $32.27 | 9 684 904 |
| 2023-02-02 | $31.70 | $32.88 | $31.66 | $32.64 | 15 783 686 |
| 2023-02-01 | $30.77 | $31.85 | $30.74 | $31.59 | 15 515 426 |
| 2023-01-31 | $30.12 | $30.97 | $30.03 | $30.92 | 15 362 347 |
| 2023-01-30 | $29.89 | $30.40 | $29.71 | $29.88 | 13 631 618 |
| 2023-01-27 | $30.14 | $30.73 | $29.89 | $30.08 | 19 425 625 |
| 2023-01-26 | $30.59 | $30.67 | $29.39 | $30.15 | 25 558 831 |
| 2023-01-25 | $31.47 | $31.52 | $30.26 | $31.05 | 22 078 277 |
| 2023-01-24 | $31.73 | $31.92 | $31.05 | $31.86 | 12 984 207 |
| 2023-01-23 | $32.10 | $32.49 | $31.77 | $32.05 | 9 265 849 |
| 2023-01-20 | $31.50 | $32.03 | $31.26 | $32.01 | 24 051 385 |
| 2023-01-19 | $31.96 | $32.08 | $31.52 | $31.55 | 10 024 268 |
| 2023-01-18 | $32.57 | $33.04 | $32.22 | $32.23 | 11 891 733 |
| 2023-01-17 | $32.57 | $32.87 | $32.25 | $32.60 | 13 345 599 |
| 2023-01-13 | $32.26 | $32.48 | $32.08 | $32.42 | 7 459 801 |
| 2023-01-12 | $32.43 | $32.70 | $32.25 | $32.49 | 10 568 689 |
| 2023-01-11 | $32.59 | $32.63 | $32.04 | $32.45 | 10 993 465 |
| 2023-01-10 | $31.89 | $32.41 | $31.89 | $32.40 | 11 177 046 |
| 2023-01-09 | $32.19 | $32.63 | $32.06 | $32.14 | 14 682 604 |
| 2023-01-06 | $31.11 | $32.36 | $31.10 | $32.20 | 10 796 391 |
| 2023-01-05 | $31.11 | $31.28 | $30.80 | $30.91 | 11 287 650 |
| 2023-01-04 | $31.01 | $31.49 | $30.90 | $31.28 | 9 454 449 |
| 2023-01-03 | $31.08 | $31.17 | $30.55 | $30.88 | 8 329 276 |
| 2022-12-30 | $31.02 | $31.12 | $30.73 | $30.98 | 7 321 169 |
| 2022-12-29 | $31.06 | $31.36 | $30.98 | $31.24 | 5 542 750 |
| 2022-12-28 | $31.24 | $31.39 | $30.84 | $30.84 | 7 598 945 |
| 2022-12-27 | $31.31 | $31.36 | $31.05 | $31.24 | 10 152 128 |
| 2022-12-23 | $31.04 | $31.32 | $30.86 | $31.25 | 6 852 681 |
| 2022-12-22 | $30.95 | $31.03 | $30.52 | $30.97 | 8 425 141 |
| 2022-12-21 | $31.08 | $31.25 | $30.90 | $31.22 | 11 474 617 |
| 2022-12-20 | $31.08 | $31.21 | $30.54 | $30.73 | 17 911 210 |
| 2022-12-19 | $31.63 | $31.79 | $30.88 | $31.18 | 10 633 211 |
| 2022-12-16 | $31.44 | $31.76 | $31.07 | $31.65 | 33 977 070 |
| 2022-12-15 | $32.27 | $32.27 | $31.45 | $31.77 | 14 795 056 |
| 2022-12-14 | $32.71 | $33.14 | $32.43 | $32.67 | 11 698 409 |
| 2022-12-13 | $33.25 | $33.33 | $32.37 | $32.74 | 15 517 996 |
| 2022-12-12 | $31.50 | $32.25 | $31.41 | $32.22 | 14 105 983 |
| 2022-12-09 | $31.54 | $31.64 | $31.33 | $31.42 | 10 533 175 |
| 2022-12-08 | $31.03 | $31.64 | $31.02 | $31.52 | 11 740 216 |
| 2022-12-07 | $31.16 | $31.41 | $30.86 | $30.91 | 14 573 942 |
| 2022-12-06 | $31.39 | $31.46 | $30.73 | $31.16 | 14 309 781 |
| 2022-12-05 | $31.81 | $31.83 | $31.28 | $31.35 | 18 867 488 |
| 2022-12-02 | $32.11 | $32.33 | $31.74 | $32.05 | 11 178 543 |
| 2022-12-01 | $32.87 | $33.00 | $32.39 | $32.68 | 11 298 046 |
| 2022-11-30 | $32.28 | $32.74 | $31.71 | $32.69 | 24 182 464 |
| 2022-11-29 | $31.88 | $32.21 | $31.51 | $32.17 | 13 413 672 |
| 2022-11-28 | $31.91 | $32.04 | $31.57 | $31.70 | 16 922 896 |
| 2022-11-25 | $32.28 | $32.34 | $31.99 | $32.02 | 5 838 389 |
| 2022-11-23 | $31.92 | $32.19 | $31.81 | $32.07 | 9 659 038 |
| 2022-11-22 | $31.52 | $32.20 | $31.50 | $31.98 | 10 941 695 |
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.
