The closing price for CSX (CSX) last year was $32.01, on December 31. It was down 5.6% for the year. The latest price is $32.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $31.96 | $32.13 | $31.92 | $32.01 | 8,424,300 |
December 30 2024 | $32.01 | $32.08 | $31.66 | $31.89 | 6,598,900 |
December 27 2024 | $31.94 | $32.41 | $31.87 | $32.19 | 10,431,500 |
December 26 2024 | $32.17 | $32.30 | $32.07 | $32.25 | 6,745,200 |
December 24 2024 | $31.98 | $32.34 | $31.91 | $32.30 | 4,777,600 |
December 23 2024 | $31.43 | $32.02 | $31.39 | $31.96 | 11,998,500 |
December 20 2024 | $31.20 | $31.94 | $31.17 | $31.59 | 20,229,200 |
December 19 2024 | $31.86 | $32.19 | $31.30 | $31.32 | 11,035,000 |
December 18 2024 | $32.54 | $32.79 | $31.78 | $31.82 | 15,794,300 |
December 17 2024 | $32.51 | $32.88 | $32.42 | $32.66 | 12,487,700 |
December 16 2024 | $32.98 | $33.06 | $32.59 | $32.67 | 12,673,000 |
December 13 2024 | $33.32 | $33.46 | $32.96 | $32.97 | 10,139,300 |
December 12 2024 | $33.39 | $33.65 | $33.25 | $33.40 | 9,636,000 |
December 11 2024 | $33.78 | $33.95 | $33.31 | $33.34 | 12,464,900 |
December 10 2024 | $33.61 | $34.18 | $33.43 | $33.89 | 11,245,000 |
December 09 2024 | $33.95 | $34.35 | $33.63 | $33.69 | 10,630,100 |
December 06 2024 | $34.36 | $34.61 | $34.16 | $34.17 | 10,495,000 |
December 05 2024 | $35.08 | $35.08 | $34.30 | $34.34 | 12,745,800 |
December 04 2024 | $35.66 | $35.66 | $34.60 | $35.01 | 17,536,100 |
December 03 2024 | $35.97 | $36.20 | $35.50 | $35.71 | 9,960,400 |
December 02 2024 | $36.21 | $36.25 | $35.51 | $36.04 | 12,161,300 |
November 29 2024 | $36.16 | $36.46 | $36.11 | $36.25 | 5,129,500 |
November 27 2024 | $36.34 | $36.49 | $36.09 | $36.16 | 6,371,100 |
November 26 2024 | $36.05 | $36.40 | $35.62 | $36.27 | 9,605,800 |
November 25 2024 | $35.56 | $36.33 | $35.56 | $36.20 | 13,877,200 |
Daily pricing data for CSX dates back to 11/3/1980, and may be incomplete.
