The closing price for CSX (CSX) last year was $32.14, on December 31. It was down 5.6% for the year. The latest price is $28.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $32.09 | $32.27 | $32.05 | $32.14 | 8,424,300 |
December 30 2024 | $32.14 | $32.21 | $31.79 | $32.02 | 6,598,900 |
December 27 2024 | $32.07 | $32.55 | $32.00 | $32.33 | 10,431,500 |
December 26 2024 | $32.31 | $32.44 | $32.20 | $32.39 | 6,745,200 |
December 24 2024 | $32.11 | $32.48 | $32.04 | $32.44 | 4,777,600 |
December 23 2024 | $31.56 | $32.15 | $31.52 | $32.09 | 11,998,500 |
December 20 2024 | $31.33 | $32.07 | $31.30 | $31.72 | 20,229,200 |
December 19 2024 | $31.99 | $32.33 | $31.43 | $31.45 | 11,035,000 |
December 18 2024 | $32.68 | $32.93 | $31.91 | $31.95 | 15,794,300 |
December 17 2024 | $32.65 | $33.02 | $32.56 | $32.80 | 12,487,700 |
December 16 2024 | $33.11 | $33.19 | $32.73 | $32.81 | 12,673,000 |
December 13 2024 | $33.45 | $33.60 | $33.10 | $33.11 | 10,139,300 |
December 12 2024 | $33.53 | $33.79 | $33.38 | $33.54 | 9,636,000 |
December 11 2024 | $33.92 | $34.09 | $33.44 | $33.47 | 12,464,900 |
December 10 2024 | $33.75 | $34.32 | $33.57 | $34.03 | 11,245,000 |
December 09 2024 | $34.09 | $34.49 | $33.77 | $33.83 | 10,630,100 |
December 06 2024 | $34.50 | $34.76 | $34.30 | $34.31 | 10,495,000 |
December 05 2024 | $35.23 | $35.23 | $34.44 | $34.48 | 12,745,800 |
December 04 2024 | $35.80 | $35.80 | $34.75 | $35.16 | 17,536,100 |
December 03 2024 | $36.12 | $36.35 | $35.64 | $35.85 | 9,960,400 |
December 02 2024 | $36.36 | $36.40 | $35.65 | $36.19 | 12,161,300 |
November 29 2024 | $36.31 | $36.61 | $36.26 | $36.40 | 5,129,500 |
November 27 2024 | $36.49 | $36.64 | $36.24 | $36.31 | 6,371,100 |
November 26 2024 | $36.20 | $36.55 | $35.77 | $36.42 | 9,605,800 |
November 25 2024 | $35.71 | $36.48 | $35.71 | $36.35 | 13,877,200 |
Daily pricing data for CSX dates back to 11/3/1980, and may be incomplete.
