CSX Corp (CSX)

Historical Prices For CSX Corp (CSX)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	27.57	27.73	26.95	27.29	26,481,162	27.29
4/03/2025	28.97	28.98	27.90	27.99	21,170,393	27.99
4/02/2025	29.28	29.76	29.14	29.74	9,470,141	29.74
4/01/2025	29.17	29.57	29.04	29.54	11,174,029	29.54
3/31/2025	29.11	29.66	29.01	29.43	23,506,950	29.43
3/28/2025	29.86	29.93	29.09	29.11	9,596,910	29.11
3/27/2025	29.85	30.00	29.57	29.92	10,440,737	29.92
3/26/2025	29.56	29.95	29.26	29.90	13,967,269	29.90
3/25/2025	29.74	29.84	29.47	29.53	10,846,401	29.53
3/24/2025	29.83	29.94	29.57	29.85	13,230,192	29.85
3/21/2025	29.69	29.83	29.46	29.57	25,370,060	29.57
3/20/2025	29.90	30.16	29.75	29.98	16,138,441	29.98
3/19/2025	30.21	30.37	29.99	30.07	12,102,428	30.07
3/18/2025	30.36	30.50	29.99	30.26	11,511,545	30.26
3/17/2025	29.99	30.40	29.92	30.33	9,204,358	30.33
3/14/2025	29.34	30.05	29.22	30.01	16,382,763	30.01
3/13/2025	29.60	29.74	28.98	29.14	16,508,714	29.14
3/12/2025	29.50	29.74	29.29	29.55	13,936,169	29.55
3/11/2025	30.71	30.71	29.50	29.52	15,099,299	29.52
3/10/2025	31.26	31.53	30.56	30.65	20,044,108	30.65
3/07/2025	30.76	31.40	30.70	31.26	19,422,403	31.26
3/06/2025	30.95	31.07	30.55	30.93	23,010,035	30.93
3/05/2025	31.06	31.55	30.61	30.92	21,618,321	30.92
3/04/2025	31.82	31.91	31.17	31.20	19,830,031	31.20
3/03/2025	32.15	32.40	31.74	31.93	11,269,723	31.93
2/28/2025	32.15	32.27	31.61	32.01	21,083,317	32.01
2/27/2025	31.82	32.25	31.68	32.01	9,325,337	31.88
2/26/2025	32.05	32.17	31.81	31.98	8,663,384	31.85
2/25/2025	31.97	32.26	31.88	32.09	13,039,338	31.96
2/24/2025	32.47	32.49	31.72	31.81	16,201,693	31.68
2/21/2025	32.47	32.47	31.79	32.30	23,611,925	32.17
2/20/2025	32.32	32.55	32.12	32.46	11,702,419	32.33
2/19/2025	33.53	33.55	32.31	32.41	13,732,397	32.28
2/18/2025	33.40	33.74	33.27	33.64	15,000,906	33.50
2/14/2025	33.25	33.48	33.17	33.37	10,739,955	33.23
2/13/2025	33.09	33.14	32.83	33.10	11,026,334	32.97
2/12/2025	32.63	33.05	32.62	32.92	7,723,108	32.79
2/11/2025	32.94	33.24	32.92	33.11	9,176,498	32.98
2/10/2025	32.75	33.11	32.69	33.08	9,927,222	32.95
2/07/2025	32.78	32.83	32.36	32.59	16,936,717	32.46
2/06/2025	33.04	33.12	32.64	32.74	6,583,589	32.61
2/05/2025	32.98	33.06	32.76	32.88	7,454,478	32.75
2/04/2025	32.35	32.97	32.33	32.87	12,201,762	32.74
2/03/2025	32.47	32.95	32.05	32.51	15,160,907	32.38
1/31/2025	32.85	33.40	32.77	32.87	21,654,198	32.74
1/30/2025	32.94	33.19	32.63	32.86	12,088,580	32.73
1/29/2025	32.75	33.62	32.75	32.98	16,393,943	32.85
1/28/2025	33.35	33.68	32.65	32.68	14,548,542	32.55
1/27/2025	32.85	33.83	32.57	33.64	20,304,263	33.50
1/24/2025	32.05	33.02	32.00	32.69	25,130,405	32.56
1/23/2025	33.88	34.10	33.48	33.67	17,356,612	33.53
1/22/2025	33.22	33.50	33.05	33.24	13,743,643	33.10
1/21/2025	33.02	33.28	32.77	33.27	9,341,397	33.13
1/17/2025	33.36	33.39	32.66	32.73	20,685,992	32.60
1/16/2025	32.33	32.98	32.02	32.97	21,673,264	32.84
1/15/2025	32.68	32.73	32.43	32.46	13,716,619	32.33
1/14/2025	32.01	32.19	31.92	32.14	12,878,105	32.01
1/13/2025	31.66	31.96	31.53	31.89	16,632,882	31.76
1/10/2025	31.93	32.14	31.71	31.78	13,644,261	31.65
1/08/2025	32.20	32.30	31.88	32.20	9,682,997	32.07
1/07/2025	32.01	32.41	31.96	32.19	12,813,780	32.06
1/06/2025	32.27	32.49	31.96	32.00	13,508,660	31.87