Get the Stockscreener App
33.79
1.26%
0.4318
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Csx Corp Stock (CSX) Price History
The historical daily chart and data for Csx Corp stock (CSX), adjusted for splits and dividends, show that the latest closing stock price as of November 05, 2024, is $33.79.
- Csx Corp all-time high stock price is $79.91, occurred on February 17, 2020.
- The lowest Csx Corp stock price recorded was $9.2733 on August 17, 2016. Since then, Csx Corp's stock price has risen over 264.40% to $33.79 now.
- The 52-week high stock price for CSX is $40.12, representing a 18.73% increase from the current share price, occurred on February 23, 2024.
- The 52-week low stock price for CSX is $30.00, indicating a -11.21% decrease from the current share price, occurred on November 07, 2023.
- The closing price of Csx Corp (CSX) stock in the beginning of 2023 was $37.08. The stock closed the year at $30.98, a loss of over -16.45% for the year.
The table below shows more information about CSX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $34.02 | $33.35 | $0.67 | 2,761,581.0 | +1.30% |
| Nov 04, 2024 | $33.87 | $33.32 | $0.545 | 12,197,629.0 | -0.09% |
| Nov 01, 2024 | $33.92 | $33.34 | $0.575 | 10,510,564.0 | -0.74% |
| Oct 31, 2024 | $34.00 | $33.42 | $0.58 | 11,138,216.0 | +0.30% |
| Oct 30, 2024 | $33.77 | $33.19 | $0.58 | 10,644,928.0 | +0.87% |
| Oct 29, 2024 | $33.67 | $33.12 | $0.55 | 11,652,202.0 | -0.03% |
| Oct 28, 2024 | $33.54 | $33.19 | $0.355 | 7,005,955.0 | -0.03% |
| Oct 25, 2024 | $33.35 | $32.96 | $0.39 | 13,598,984.0 | +0.51% |
| Oct 24, 2024 | $33.57 | $32.84 | $0.73 | 14,722,158.0 | -1.46% |
| Oct 23, 2024 | $33.70 | $33.33 | $0.368 | 11,368,516.0 | -0.77% |
| Oct 22, 2024 | $33.88 | $33.34 | $0.545 | 10,591,964.0 | +0.56% |
| Oct 21, 2024 | $34.20 | $33.61 | $0.59 | 9,341,053.0 | -1.35% |
| Oct 18, 2024 | $34.33 | $33.13 | $1.20 | 21,055,009.0 | +3.11% |
| Oct 17, 2024 | $34.28 | $33.09 | $1.19 | 27,018,527.0 | -6.71% |
| Oct 16, 2024 | $36.19 | $35.42 | $0.765 | 16,774,060.0 | -0.08% |
| Oct 15, 2024 | $35.94 | $35.28 | $0.66 | 11,703,577.0 | +0.60% |
| Oct 14, 2024 | $35.35 | $34.67 | $0.674 | 11,468,849.0 | +0.94% |
| Oct 11, 2024 | $35.01 | $34.59 | $0.42 | 6,523,332.0 | +1.25% |
| Oct 10, 2024 | $34.57 | $33.98 | $0.585 | 6,113,505.0 | +0.79% |
| Oct 09, 2024 | $34.35 | $33.84 | $0.515 | 7,310,737.0 | +1.15% |
| Oct 08, 2024 | $34.13 | $33.60 | $0.53 | 9,019,604.0 | +0.65% |
Csx Corp Stock (CSX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Csx Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CSX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Csx Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Csx Corp Stock (CSX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $34.02 | $33.32 | $0.70 | 25,469,774.0 | +0.46% |
| Oct, 2024 | $36.19 | $32.84 | $3.35 | 267,451,639.0 | -2.58% |
| Sep, 2024 | $35.08 | $32.45 | $2.63 | 208,235,427.0 | +0.76% |
| Aug, 2024 | $35.25 | $32.12 | $3.13 | 221,097,549.0 | -2.36% |
| Jul, 2024 | $35.63 | $32.07 | $3.56 | 225,655,955.0 | +4.93% |
| Jun, 2024 | $33.87 | $31.74 | $2.13 | 200,808,414.0 | -0.89% |
| May, 2024 | $34.69 | $32.94 | $1.75 | 241,092,958.0 | +1.60% |
| Apr, 2024 | $37.00 | $33.13 | $3.87 | 312,082,420.0 | -10.39% |
| Mar, 2024 | $38.61 | $35.70 | $2.91 | 211,603,365.0 | -2.29% |
| Feb, 2024 | $40.12 | $35.64 | $4.48 | 241,497,333.0 | +6.27% |
| Jan, 2024 | $36.12 | $33.45 | $2.67 | 254,350,841.0 | +2.97% |
Csx Corp Stock (CSX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $35.09 | $32.37 | $2.72 | 234,833,762.0 | +7.34% |
| Nov, 2023 | $32.64 | $29.38 | $3.27 | 246,686,752.0 | +8.21% |
| Oct, 2023 | $32.00 | $28.84 | $3.16 | 298,894,535.0 | -2.93% |
| Sep, 2023 | $31.57 | $29.45 | $2.12 | 285,986,390.0 | +1.82% |
| Aug, 2023 | $33.42 | $30.12 | $3.30 | 268,047,541.0 | -9.36% |
| Jul, 2023 | $34.38 | $31.83 | $2.55 | 288,706,796.0 | -2.29% |
| Jun, 2023 | $34.18 | $31.05 | $3.13 | 239,677,380.0 | +11.18% |
| May, 2023 | $33.07 | $30.40 | $2.67 | 230,547,388.0 | +0.10% |
| Apr, 2023 | $32.27 | $29.15 | $3.12 | 275,363,479.0 | +2.34% |
| Mar, 2023 | $31.44 | $27.60 | $3.84 | 331,600,277.0 | -1.80% |
| Feb, 2023 | $32.88 | $29.76 | $3.12 | 255,978,198.0 | -1.39% |
| Jan, 2023 | $33.04 | $29.39 | $3.65 | 273,129,955.0 | -0.19% |
Csx Corp Stock (CSX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $33.33 | $30.52 | $2.81 | 268,542,011.0 | -5.23% |
| Nov, 2022 | $32.73 | $28.12 | $4.61 | 305,746,545.0 | +12.49% |
| Oct, 2022 | $29.37 | $25.80 | $3.57 | 364,771,370.0 | +9.08% |
| Sep, 2022 | $32.92 | $26.61 | $6.31 | 397,013,868.0 | -15.83% |
| Aug, 2022 | $34.71 | $31.39 | $3.32 | 298,073,016.0 | -2.10% |
| Jul, 2022 | $32.37 | $27.59 | $4.77 | 295,449,749.0 | +11.25% |
| Jun, 2022 | $32.63 | $28.44 | $4.19 | 329,444,669.0 | -8.59% |
| May, 2022 | $35.55 | $30.30 | $5.25 | 408,931,926.0 | -7.43% |
| Apr, 2022 | $38.17 | $33.82 | $4.35 | 272,658,735.0 | -8.30% |
| Mar, 2022 | $38.63 | $33.17 | $5.46 | 439,275,537.0 | +10.44% |
| Feb, 2022 | $35.41 | $32.72 | $2.70 | 258,086,873.0 | -0.91% |
| Jan, 2022 | $38.01 | $33.15 | $4.86 | 315,602,349.0 | -8.99% |
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):