The highest closing price for CSX (CSX) last month was $35.71, on November 4. It was down 1.1% for the month. The latest price is $36.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $35.14 | $35.42 | $35.05 | $35.36 | 4,953,240 |
November 26 2025 | $34.76 | $35.42 | $34.68 | $35.17 | 10,105,700 |
November 25 2025 | $34.32 | $34.86 | $34.20 | $34.77 | 12,472,600 |
November 24 2025 | $34.13 | $34.31 | $33.84 | $34.26 | 19,363,300 |
November 21 2025 | $33.64 | $34.38 | $33.62 | $34.15 | 17,220,900 |
November 20 2025 | $34.10 | $34.44 | $33.51 | $33.56 | 14,228,000 |
November 19 2025 | $33.89 | $34.19 | $33.80 | $33.83 | 15,198,900 |
November 18 2025 | $33.88 | $34.33 | $33.80 | $33.86 | 21,187,100 |
November 17 2025 | $34.77 | $34.79 | $33.85 | $33.88 | 17,850,900 |
November 14 2025 | $34.76 | $34.92 | $34.39 | $34.77 | 12,120,700 |
November 13 2025 | $35.18 | $35.29 | $34.61 | $34.75 | 13,447,000 |
November 12 2025 | $34.85 | $35.32 | $34.77 | $35.26 | 11,818,400 |
November 11 2025 | $35.05 | $35.17 | $34.76 | $34.85 | 8,099,000 |
November 10 2025 | $35.07 | $35.35 | $34.65 | $34.99 | 13,101,100 |
November 07 2025 | $35.03 | $35.22 | $34.79 | $35.21 | 11,267,300 |
November 06 2025 | $35.15 | $35.28 | $34.97 | $35.03 | 9,007,000 |
November 05 2025 | $35.60 | $35.86 | $35.12 | $35.19 | 13,966,400 |
November 04 2025 | $35.49 | $35.78 | $35.07 | $35.71 | 12,453,900 |
November 03 2025 | $35.75 | $35.81 | $35.28 | $35.70 | 13,064,700 |
Daily pricing data for CSX dates back to 11/3/1980, and may be incomplete.
