NYSE:CSX
CSX Corporation Stock Price (Quote)
$34.22
+0.260 (+0.766%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 CSX stock ended at $34.22. This is 0.766% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.21% from a day low at $33.84 to a day high of $34.25. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jan 24, 2022 | $34.44 | $34.50 | $33.39 | $34.36 | 29 000 316 |
| Jan 21, 2022 | $35.05 | $35.14 | $33.41 | $34.10 | 34 378 809 |
| Jan 20, 2022 | $34.92 | $36.12 | $34.92 | $35.24 | 18 196 579 |
| Jan 19, 2022 | $35.33 | $35.56 | $34.96 | $35.25 | 17 662 352 |
| Jan 18, 2022 | $36.05 | $36.09 | $35.07 | $35.25 | 20 631 527 |
| Jan 14, 2022 | $36.43 | $36.74 | $36.21 | $36.44 | 13 695 684 |
| Jan 13, 2022 | $36.64 | $36.64 | $36.64 | $36.64 | 0 |
| Jan 12, 2022 | $36.43 | $36.74 | $36.26 | $36.64 | 11 545 033 |
| Jan 11, 2022 | $36.55 | $36.60 | $35.47 | $36.30 | 15 075 367 |
| Jan 10, 2022 | $37.58 | $37.60 | $36.29 | $36.54 | 16 150 479 |
| Jan 07, 2022 | $37.58 | $37.78 | $37.33 | $37.51 | 9 770 255 |
| Jan 06, 2022 | $37.48 | $37.87 | $37.27 | $37.71 | 10 031 393 |
| Jan 05, 2022 | $37.71 | $37.92 | $37.40 | $37.44 | 9 791 152 |
| Jan 04, 2022 | $37.11 | $38.01 | $37.08 | $37.63 | 7 906 929 |
| Jan 03, 2022 | $37.46 | $37.74 | $36.85 | $37.08 | 8 715 431 |
| Dec 31, 2021 | $37.26 | $37.82 | $37.16 | $37.60 | 6 398 394 |
| Dec 30, 2021 | $37.41 | $37.67 | $37.20 | $37.32 | 6 479 511 |
| Dec 29, 2021 | $37.42 | $37.76 | $37.32 | $37.58 | 5 825 784 |
| Dec 28, 2021 | $37.16 | $37.61 | $37.16 | $37.42 | 4 801 167 |
| Dec 27, 2021 | $36.86 | $37.27 | $36.83 | $37.19 | 6 068 835 |
| Dec 23, 2021 | $36.30 | $36.94 | $36.13 | $36.79 | 11 146 120 |
| Dec 22, 2021 | $35.96 | $36.10 | $35.82 | $36.08 | 6 111 497 |
| Dec 21, 2021 | $35.61 | $36.11 | $35.55 | $35.95 | 9 657 165 |
| Dec 20, 2021 | $35.20 | $35.44 | $34.94 | $35.31 | 11 861 848 |
| Dec 17, 2021 | $36.48 | $36.55 | $35.63 | $35.72 | 29 595 686 |
