NYSE:CSX
CSX Corporation Stock Price (Quote)
$33.20
-0.0200 (-0.0602%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.96 | $37.00 | Wednesday, 1st May 2024 CSX stock ended at $33.20. This is 0.0602% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.70% from a day low at $32.96 to a day high of $33.52. |
| 90 days | $32.96 | $40.05 | |
| 52 weeks | $29.03 | $40.05 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2023 | $28.78 | $29.18 | $28.73 | $29.11 | 10 686 090 |
| Mar 27, 2023 | $28.43 | $28.88 | $28.28 | $28.75 | 11 471 844 |
| Mar 24, 2023 | $27.78 | $28.32 | $27.60 | $28.25 | 13 728 235 |
| Mar 23, 2023 | $28.35 | $28.51 | $27.98 | $28.08 | 17 661 577 |
| Mar 22, 2023 | $29.36 | $29.46 | $28.26 | $28.29 | 24 088 186 |
| Mar 21, 2023 | $29.44 | $29.61 | $29.03 | $29.32 | 13 456 487 |
| Mar 20, 2023 | $28.98 | $29.40 | $28.96 | $29.18 | 11 786 863 |
| Mar 17, 2023 | $29.33 | $29.33 | $28.74 | $28.91 | 21 490 785 |
| Mar 16, 2023 | $28.75 | $29.40 | $28.63 | $29.33 | 14 005 181 |
| Mar 15, 2023 | $29.08 | $29.32 | $28.70 | $28.98 | 15 614 589 |
| Mar 14, 2023 | $29.33 | $29.69 | $28.80 | $29.26 | 13 374 322 |
| Mar 13, 2023 | $29.15 | $29.85 | $29.00 | $29.06 | 17 598 308 |
| Mar 10, 2023 | $29.76 | $30.52 | $29.41 | $29.49 | 18 565 141 |
| Mar 09, 2023 | $30.45 | $30.48 | $29.70 | $29.76 | 12 268 045 |
| Mar 08, 2023 | $29.77 | $30.39 | $29.76 | $30.27 | 11 972 195 |
| Mar 07, 2023 | $30.61 | $30.61 | $29.67 | $29.69 | 15 995 507 |
| Mar 06, 2023 | $31.14 | $31.15 | $30.48 | $30.54 | 14 767 069 |
| Mar 03, 2023 | $31.39 | $31.44 | $31.00 | $31.15 | 14 561 021 |
| Mar 02, 2023 | $30.68 | $31.34 | $30.45 | $31.28 | 9 486 843 |
| Mar 01, 2023 | $30.39 | $30.97 | $30.35 | $30.86 | 10 780 705 |
| Feb 28, 2023 | $30.76 | $31.00 | $30.43 | $30.49 | 12 479 487 |
| Feb 27, 2023 | $31.32 | $31.79 | $30.64 | $30.77 | 18 596 257 |
| Feb 24, 2023 | $30.39 | $30.82 | $30.21 | $30.75 | 12 604 428 |
| Feb 23, 2023 | $30.31 | $30.77 | $30.17 | $30.65 | 16 206 191 |
| Feb 22, 2023 | $30.66 | $30.87 | $29.76 | $29.99 | 17 964 845 |
