The highest closing price for CSX (CSX) last month was $31.59, on May 30. It was up 13.2% for the month. The latest price is $32.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $31.26 | $31.77 | $31.18 | $31.59 | 22,998,700 |
May 29 2025 | $31.34 | $31.53 | $31.08 | $31.29 | 15,013,300 |
May 28 2025 | $31.37 | $31.54 | $31.19 | $31.21 | 13,834,500 |
May 27 2025 | $30.97 | $31.45 | $30.80 | $31.30 | 17,934,900 |
May 23 2025 | $30.13 | $30.83 | $30.05 | $30.69 | 21,149,000 |
May 22 2025 | $30.39 | $30.75 | $30.19 | $30.51 | 18,430,500 |
May 21 2025 | $30.99 | $30.99 | $30.30 | $30.36 | 13,768,900 |
May 20 2025 | $30.89 | $31.22 | $30.89 | $31.10 | 14,966,100 |
May 19 2025 | $30.96 | $31.10 | $30.85 | $31.08 | 10,553,600 |
May 16 2025 | $31.14 | $31.27 | $30.90 | $31.19 | 11,394,300 |
May 15 2025 | $30.83 | $31.29 | $30.73 | $31.17 | 15,563,400 |
May 14 2025 | $30.30 | $30.99 | $30.19 | $30.90 | 21,883,800 |
May 13 2025 | $30.20 | $30.59 | $30.12 | $30.41 | 16,825,200 |
May 12 2025 | $29.86 | $30.43 | $29.63 | $30.18 | 15,707,600 |
May 09 2025 | $28.80 | $29.05 | $28.54 | $28.62 | 9,630,100 |
May 08 2025 | $28.45 | $29.07 | $28.21 | $28.84 | 13,770,000 |
May 07 2025 | $28.13 | $28.38 | $28.01 | $28.25 | 11,504,000 |
May 06 2025 | $28.21 | $28.31 | $27.93 | $27.97 | 8,753,700 |
May 05 2025 | $28.42 | $28.66 | $28.27 | $28.35 | 9,480,700 |
May 02 2025 | $28.25 | $28.68 | $28.25 | $28.58 | 11,526,600 |
May 01 2025 | $27.89 | $28.12 | $27.63 | $27.99 | 13,020,900 |
Daily pricing data for CSX dates back to 11/3/1980, and may be incomplete.
