Get the Stockscreener App
36.30
0.40%
0.145
After Hours:
36.34
0.04
+0.11%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Csx Corp Stock (CSX) Price History
The historical daily chart and data for Csx Corp stock (CSX), adjusted for splits and dividends, show that the latest closing stock price as of December 05, 2025, is $36.30.
- Csx Corp all-time high stock price is $79.91, occurred on February 17, 2020.
- The lowest Csx Corp stock price recorded was $9.2733 on August 17, 2016. Since then, Csx Corp's stock price has risen over 291.45% to $36.30 now.
- The 52-week high stock price for CSX is $37.25, representing a 2.62% increase from the current share price, occurred on August 19, 2025.
- The 52-week low stock price for CSX is $26.22, indicating a -27.77% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Csx Corp (CSX) stock in the beginning of 2024 was $37.08. The stock closed the year at $30.98, a loss of over -16.45% for the year.
The table below shows more information about CSX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $36.55 | $36.09 | $0.47 | 10,488,334.0 | +0.40% |
| Dec 04, 2025 | $36.33 | $35.85 | $0.4758 | 12,677,499.0 | +0.57% |
| Dec 03, 2025 | $35.96 | $34.97 | $0.99 | 14,587,106.0 | +2.80% |
| Dec 02, 2025 | $35.01 | $34.33 | $0.68 | 11,766,805.0 | +0.34% |
| Dec 01, 2025 | $35.34 | $34.79 | $0.55 | 15,939,252.0 | -1.44% |
| Nov 28, 2025 | $35.42 | $35.05 | $0.37 | 4,949,951.0 | +0.17% |
| Nov 26, 2025 | $35.55 | $34.81 | $0.74 | 9,176,578.0 | +1.15% |
| Nov 25, 2025 | $34.99 | $34.33 | $0.66 | 12,498,814.0 | +1.48% |
| Nov 24, 2025 | $34.44 | $33.97 | $0.475 | 17,675,871.0 | +0.32% |
| Nov 21, 2025 | $34.51 | $33.74 | $0.77 | 17,192,422.0 | +1.78% |
| Nov 20, 2025 | $34.56 | $33.63 | $0.935 | 14,211,000.0 | -0.82% |
| Nov 19, 2025 | $34.31 | $33.91 | $0.40 | 15,158,512.0 | -0.09% |
| Nov 18, 2025 | $34.45 | $33.92 | $0.535 | 19,569,281.0 | -0.06% |
| Nov 17, 2025 | $34.92 | $33.98 | $0.94 | 17,839,743.0 | -2.55% |
| Nov 14, 2025 | $35.05 | $34.52 | $0.525 | 12,119,403.0 | +0.06% |
| Nov 13, 2025 | $35.42 | $34.74 | $0.68 | 13,442,444.0 | -1.44% |
| Nov 12, 2025 | $35.45 | $34.90 | $0.55 | 11,807,532.0 | +1.17% |
| Nov 11, 2025 | $35.30 | $34.89 | $0.41 | 8,097,136.0 | -0.40% |
| Nov 10, 2025 | $35.48 | $34.78 | $0.70 | 13,099,490.0 | -0.62% |
Csx Corp Stock (CSX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Csx Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CSX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Csx Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Csx Corp Stock (CSX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $36.55 | $34.33 | $2.23 | 75,947,330.0 | +2.66% |
| Nov, 2025 | $35.99 | $33.63 | $2.36 | 246,512,653.0 | -1.83% |
| Oct, 2025 | $37.19 | $34.45 | $2.73 | 318,692,830.0 | +1.44% |
| Sep, 2025 | $35.92 | $31.80 | $4.12 | 322,452,622.0 | +9.23% |
| Aug, 2025 | $37.25 | $32.04 | $5.21 | 505,392,702.0 | -8.53% |
| Jul, 2025 | $36.38 | $32.63 | $3.75 | 412,396,999.0 | +8.92% |
| Jun, 2025 | $33.09 | $30.85 | $2.24 | 303,988,057.0 | +3.29% |
| May, 2025 | $31.77 | $27.74 | $4.03 | 299,770,943.0 | +12.54% |
| Apr, 2025 | $29.76 | $26.22 | $3.54 | 373,225,443.0 | -4.62% |
| Mar, 2025 | $32.40 | $28.98 | $3.42 | 301,762,625.0 | -8.06% |
| Feb, 2025 | $33.74 | $31.61 | $2.13 | 216,941,362.0 | -2.62% |
| Jan, 2025 | $34.10 | $31.53 | $2.57 | 303,651,104.0 | +1.86% |
Csx Corp Stock (CSX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $36.55 | $31.43 | $5.12 | 211,893,959.0 | -12.04% |
| Nov, 2024 | $37.10 | $33.32 | $3.78 | 218,458,710.0 | +8.65% |
| Oct, 2024 | $36.19 | $32.84 | $3.35 | 267,451,639.0 | -2.58% |
| Sep, 2024 | $35.08 | $32.45 | $2.63 | 208,235,427.0 | +0.76% |
| Aug, 2024 | $35.25 | $32.12 | $3.13 | 221,097,549.0 | -2.36% |
| Jul, 2024 | $35.63 | $32.07 | $3.56 | 225,655,955.0 | +4.93% |
| Jun, 2024 | $33.87 | $31.74 | $2.13 | 200,808,414.0 | -0.89% |
| May, 2024 | $34.69 | $32.94 | $1.75 | 241,092,958.0 | +1.60% |
| Apr, 2024 | $37.00 | $33.13 | $3.87 | 312,082,420.0 | -10.39% |
| Mar, 2024 | $38.61 | $35.70 | $2.91 | 211,603,365.0 | -2.29% |
| Feb, 2024 | $40.12 | $35.64 | $4.48 | 241,497,333.0 | +6.27% |
| Jan, 2024 | $36.12 | $33.45 | $2.67 | 254,350,841.0 | +2.97% |
Csx Corp Stock (CSX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $35.09 | $32.37 | $2.72 | 234,833,762.0 | +7.34% |
| Nov, 2023 | $32.64 | $29.38 | $3.27 | 246,686,752.0 | +8.21% |
| Oct, 2023 | $32.00 | $28.84 | $3.16 | 298,894,535.0 | -2.93% |
| Sep, 2023 | $31.57 | $29.45 | $2.12 | 285,986,390.0 | +1.82% |
| Aug, 2023 | $33.42 | $30.12 | $3.30 | 268,047,541.0 | -9.36% |
| Jul, 2023 | $34.38 | $31.83 | $2.55 | 288,706,796.0 | -2.29% |
| Jun, 2023 | $34.18 | $31.05 | $3.13 | 239,677,380.0 | +11.18% |
| May, 2023 | $33.07 | $30.40 | $2.67 | 230,547,388.0 | +0.10% |
| Apr, 2023 | $32.27 | $29.15 | $3.12 | 275,363,479.0 | +2.34% |
| Mar, 2023 | $31.44 | $27.60 | $3.84 | 331,600,277.0 | -1.80% |
| Feb, 2023 | $32.88 | $29.76 | $3.12 | 255,978,198.0 | -1.39% |
| Jan, 2023 | $33.04 | $29.39 | $3.65 | 273,129,955.0 | -0.19% |
0.26%
0.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):