The highest closing price for CSX (CSX) last month was $35.76, on July 25. It was up 8.6% for the month. The latest price is $36.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $35.10 | $36.05 | $35.01 | $35.54 | 26,361,320 |
July 30 2025 | $35.49 | $35.65 | $35.13 | $35.29 | 12,823,640 |
July 29 2025 | $35.99 | $36.04 | $34.68 | $35.42 | 42,665,922 |
July 28 2025 | $35.76 | $36.16 | $35.51 | $35.71 | 21,514,850 |
July 25 2025 | $35.38 | $36.00 | $35.04 | $35.76 | 31,707,891 |
July 24 2025 | $36.37 | $36.38 | $34.94 | $35.00 | 34,910,281 |
July 23 2025 | $35.29 | $35.34 | $34.91 | $34.97 | 32,168,301 |
July 22 2025 | $34.84 | $35.26 | $34.68 | $35.23 | 20,966,990 |
July 21 2025 | $34.74 | $34.74 | $34.27 | $34.36 | 12,531,920 |
July 18 2025 | $35.34 | $35.62 | $34.24 | $34.39 | 24,854,131 |
July 17 2025 | $34.37 | $34.80 | $34.04 | $34.50 | 28,892,740 |
July 16 2025 | $33.59 | $33.70 | $33.12 | $33.26 | 11,556,330 |
July 15 2025 | $33.92 | $34.06 | $33.45 | $33.48 | 16,506,340 |
July 14 2025 | $33.94 | $34.17 | $33.65 | $33.98 | 15,304,120 |
July 11 2025 | $33.40 | $34.59 | $33.28 | $34.10 | 27,261,971 |
July 10 2025 | $33.28 | $33.98 | $33.21 | $33.54 | 9,782,589 |
July 09 2025 | $33.43 | $33.48 | $33.16 | $33.33 | 9,174,756 |
July 08 2025 | $33.11 | $33.62 | $32.98 | $33.39 | 11,249,680 |
July 07 2025 | $33.49 | $33.59 | $32.97 | $33.05 | 11,868,850 |
July 03 2025 | $33.61 | $33.77 | $33.53 | $33.60 | 5,638,784 |
July 02 2025 | $33.45 | $33.70 | $33.32 | $33.61 | 8,596,900 |
July 01 2025 | $32.74 | $33.82 | $32.63 | $33.47 | 12,862,800 |
Daily pricing data for CSX dates back to 11/3/1980, and may be incomplete.
