CSX Corp (CSX)

Historical Prices For CSX Corp (CSX)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	31.26	31.77	31.18	31.59	22,998,741	31.59
5/29/2025	31.47	31.66	31.21	31.42	15,013,349	31.29
5/28/2025	31.50	31.67	31.32	31.34	13,832,882	31.21
5/27/2025	31.10	31.57	30.93	31.43	17,934,938	31.30
5/23/2025	30.26	30.96	30.17	30.82	21,149,215	30.69
5/22/2025	30.52	30.88	30.32	30.64	18,429,920	30.51
5/21/2025	31.12	31.12	30.43	30.49	13,769,072	30.36
5/20/2025	31.02	31.35	31.02	31.23	14,968,762	31.10
5/19/2025	31.09	31.23	30.98	31.21	10,553,627	31.08
5/16/2025	31.26	31.40	31.03	31.32	11,394,271	31.19
5/15/2025	30.96	31.42	30.86	31.30	15,563,383	31.17
5/14/2025	30.43	31.12	30.32	31.03	21,881,820	30.90
5/13/2025	30.33	30.72	30.25	30.54	16,825,222	30.41
5/12/2025	29.98	30.56	29.75	30.31	15,707,653	30.18
5/09/2025	28.92	29.17	28.66	28.74	9,630,196	28.62
5/08/2025	28.57	29.19	28.33	28.96	13,770,125	28.84
5/07/2025	28.25	28.50	28.13	28.37	11,504,066	28.25
5/06/2025	28.33	28.43	28.05	28.09	8,753,712	27.97
5/05/2025	28.54	28.77	28.39	28.47	9,480,728	28.35
5/02/2025	28.37	28.80	28.36	28.70	11,526,566	28.58
5/01/2025	28.00	28.24	27.74	28.11	13,193,757	27.99
4/30/2025	27.89	28.12	27.52	28.07	12,721,739	27.95
4/29/2025	27.75	28.11	27.70	28.05	9,905,929	27.93
4/28/2025	27.84	28.02	27.59	27.87	12,632,304	27.75
4/25/2025	27.90	28.07	27.67	27.84	14,351,481	27.72
4/24/2025	27.40	28.18	27.18	28.14	13,572,650	28.02
4/23/2025	28.27	28.51	27.46	27.59	15,918,275	27.48
4/22/2025	27.62	27.91	27.47	27.78	16,209,212	27.67
4/21/2025	27.39	27.54	27.00	27.46	28,498,770	27.35
4/17/2025	27.29	28.02	27.27	27.68	21,437,672	27.57
4/16/2025	27.59	27.96	27.16	27.35	25,305,877	27.24
4/15/2025	28.22	28.45	27.84	27.90	15,162,206	27.78
4/14/2025	28.20	28.45	27.96	28.27	17,079,898	28.15
4/11/2025	27.75	28.08	27.35	28.01	15,001,964	27.89
4/10/2025	28.23	28.36	27.13	27.82	16,571,922	27.70
4/09/2025	26.43	28.78	26.29	28.66	26,937,848	28.54
4/08/2025	27.49	27.97	26.31	26.69	22,199,954	26.58
4/07/2025	27.23	27.76	26.22	27.09	32,102,731	26.98
4/04/2025	27.57	27.73	26.95	27.29	26,481,162	27.18
4/03/2025	28.97	28.98	27.90	27.99	21,170,393	27.87
4/02/2025	29.28	29.76	29.14	29.74	9,470,141	29.62
4/01/2025	29.17	29.57	29.04	29.54	11,174,029	29.42
3/31/2025	29.11	29.66	29.01	29.43	23,506,950	29.31
3/28/2025	29.86	29.93	29.09	29.11	9,596,910	28.99
3/27/2025	29.85	30.00	29.57	29.92	10,440,737	29.80
3/26/2025	29.56	29.95	29.26	29.90	13,967,269	29.78
3/25/2025	29.74	29.84	29.47	29.53	10,846,401	29.41
3/24/2025	29.83	29.94	29.57	29.85	13,230,192	29.73
3/21/2025	29.69	29.83	29.46	29.57	25,370,060	29.45
3/20/2025	29.90	30.16	29.75	29.98	16,138,441	29.86
3/19/2025	30.21	30.37	29.99	30.07	12,102,428	29.95
3/18/2025	30.36	30.50	29.99	30.26	11,511,545	30.13
3/17/2025	29.99	30.40	29.92	30.33	9,204,358	30.20
3/14/2025	29.34	30.05	29.22	30.01	16,382,763	29.89
3/13/2025	29.60	29.74	28.98	29.14	16,508,714	29.02
3/12/2025	29.50	29.74	29.29	29.55	13,936,169	29.43
3/11/2025	30.71	30.71	29.50	29.52	15,099,299	29.40
3/10/2025	31.26	31.53	30.56	30.65	20,044,108	30.52
3/07/2025	30.76	31.40	30.70	31.26	19,422,403	31.13
3/06/2025	30.95	31.07	30.55	30.93	23,010,035	30.80
3/05/2025	31.06	31.55	30.61	30.92	21,618,321	30.79
3/04/2025	31.82	31.91	31.17	31.20	19,830,031	31.07
3/03/2025	32.15	32.40	31.74	31.93	11,269,723	31.80