NYSE:CSX
CSX Corporation Stock Price (Quote)
$34.38
-0.120 (-0.348%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.96 | $35.83 | Friday, 10th May 2024 CSX stock ended at $34.38. This is 0.348% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.30% from a day low at $34.25 to a day high of $34.69. |
| 90 days | $32.96 | $40.05 | |
| 52 weeks | $29.03 | $40.05 |
| Date | Open | High | Low | Close | Volume |
| Sep 02, 2021 | $32.62 | $32.77 | $32.43 | $32.58 | 11 128 162 |
| Sep 01, 2021 | $32.58 | $32.84 | $32.23 | $32.54 | 12 595 643 |
| Aug 31, 2021 | $33.10 | $33.22 | $32.34 | $32.53 | 14 490 151 |
| Aug 30, 2021 | $33.28 | $33.36 | $33.03 | $33.10 | 5 334 428 |
| Aug 27, 2021 | $33.31 | $33.55 | $33.28 | $33.45 | 6 891 938 |
| Aug 26, 2021 | $33.46 | $33.66 | $33.10 | $33.28 | 6 248 363 |
| Aug 25, 2021 | $33.41 | $33.56 | $33.27 | $33.46 | 7 506 903 |
| Aug 24, 2021 | $33.99 | $34.01 | $33.32 | $33.37 | 8 897 209 |
| Aug 23, 2021 | $33.78 | $34.33 | $33.77 | $33.87 | 7 969 631 |
| Aug 20, 2021 | $33.74 | $33.86 | $33.59 | $33.73 | 6 242 149 |
| Aug 19, 2021 | $33.68 | $33.92 | $33.39 | $33.59 | 7 556 988 |
| Aug 18, 2021 | $33.67 | $34.21 | $33.63 | $33.76 | 7 044 008 |
| Aug 17, 2021 | $33.84 | $33.86 | $33.26 | $33.74 | 6 730 566 |
| Aug 16, 2021 | $33.80 | $33.89 | $33.46 | $33.87 | 6 841 478 |
| Aug 13, 2021 | $34.17 | $34.29 | $33.69 | $33.87 | 5 625 059 |
| Aug 12, 2021 | $34.00 | $34.17 | $33.61 | $34.13 | 8 355 055 |
| Aug 11, 2021 | $33.01 | $34.00 | $33.00 | $33.98 | 14 998 885 |
| Aug 10, 2021 | $32.55 | $33.20 | $32.44 | $32.95 | 10 375 822 |
| Aug 09, 2021 | $32.28 | $32.48 | $32.16 | $32.39 | 6 165 604 |
| Aug 06, 2021 | $32.20 | $32.47 | $32.14 | $32.30 | 5 970 705 |
| Aug 05, 2021 | $32.02 | $32.33 | $31.96 | $32.15 | 6 037 200 |
| Aug 04, 2021 | $32.25 | $32.39 | $31.70 | $31.92 | 8 021 486 |
| Aug 03, 2021 | $32.21 | $32.54 | $32.04 | $32.43 | 5 364 361 |
| Aug 02, 2021 | $32.45 | $32.63 | $31.97 | $32.09 | 6 648 893 |
| Jul 30, 2021 | $32.03 | $32.35 | $32.03 | $32.32 | 7 679 068 |
