CSX Corporation (LON:0HRJ)
London
· Delayed Price · Currency is GBP · Price in USD 40.01
-0.07 (-0.17%)
Mar 9, 2026, 5:00 PM GMT
CSX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 39.55 | 40.30 | 38.90 | 40.02 | 40.02 | -0.15% | 1,800 |
| Mar 6, 2026 | 41.15 | 41.15 | 39.78 | 40.08 | 40.08 | -2.12% | 5,733 |
| Mar 5, 2026 | 42.78 | 42.88 | 40.84 | 40.95 | 40.95 | -4.20% | 5,705 |
| Mar 4, 2026 | 42.92 | 42.92 | 42.30 | 42.75 | 42.75 | -0.06% | 4,214 |
| Mar 3, 2026 | 43.35 | 43.35 | 42.02 | 42.77 | 42.77 | -0.66% | 16,342 |
| Mar 2, 2026 | 42.42 | 43.16 | 42.03 | 43.06 | 43.06 | 1.09% | 3,444 |
| Feb 27, 2026 | 42.65 | 42.67 | 41.86 | 42.59 | 42.59 | -0.04% | 1,524 |
| Feb 26, 2026 | 42.01 | 42.66 | 42.01 | 42.61 | 42.47 | 0.57% | 13,865 |
| Feb 25, 2026 | 41.90 | 42.69 | 41.90 | 42.36 | 42.22 | -0.46% | 11,058 |
| Feb 24, 2026 | 41.56 | 42.56 | 41.56 | 42.56 | 42.42 | 1.87% | 1,847 |
| Feb 23, 2026 | 42.60 | 42.60 | 41.62 | 41.78 | 41.64 | -0.69% | 1,461 |
| Feb 20, 2026 | 41.70 | 42.19 | 41.04 | 42.07 | 41.93 | 1.39% | 13,038 |
| Feb 19, 2026 | 41.34 | 41.57 | 41.01 | 41.49 | 41.36 | 0.68% | 17,069 |
| Feb 18, 2026 | 40.56 | 41.37 | 40.56 | 41.21 | 41.08 | 0.62% | 1,297 |
| Feb 17, 2026 | 40.21 | 41.05 | 40.21 | 40.96 | 40.83 | 0.22% | 5,432 |
| Feb 13, 2026 | 39.83 | 41.02 | 39.83 | 40.87 | 40.74 | -0.27% | 2,758 |
| Feb 12, 2026 | 41.62 | 41.77 | 40.78 | 40.98 | 40.85 | -0.87% | 13,791 |
| Feb 11, 2026 | 40.62 | 41.50 | 40.62 | 41.34 | 41.20 | 0.58% | 3,020 |
| Feb 10, 2026 | 40.63 | 41.26 | 40.32 | 41.10 | 40.96 | 0.66% | 13,793 |
| Feb 9, 2026 | 40.87 | 40.87 | 40.00 | 40.83 | 40.70 | 1.01% | 1,640 |
| Feb 6, 2026 | 40.00 | 40.55 | 39.85 | 40.42 | 40.29 | 1.66% | 2,702 |
| Feb 5, 2026 | 39.95 | 40.18 | 39.50 | 39.76 | 39.63 | 0.63% | 9,131 |
| Feb 4, 2026 | 38.39 | 40.00 | 38.39 | 39.51 | 39.38 | 2.19% | 2,312 |
| Feb 3, 2026 | 38.60 | 39.44 | 38.22 | 38.67 | 38.54 | 1.43% | 28,607 |
| Feb 2, 2026 | 38.10 | 38.14 | 37.21 | 38.12 | 37.99 | 1.46% | 1,452 |
| Jan 30, 2026 | 37.60 | 38.11 | 37.32 | 37.57 | 37.45 | -0.37% | 10,513 |
| Jan 29, 2026 | 37.41 | 37.79 | 37.25 | 37.71 | 37.59 | 0.27% | 3,700 |
| Jan 28, 2026 | 36.40 | 37.78 | 36.40 | 37.61 | 37.49 | 0.56% | 6,201 |
| Jan 27, 2026 | 36.98 | 38.08 | 36.98 | 37.40 | 37.28 | -0.26% | 5,008 |
| Jan 26, 2026 | 36.67 | 37.61 | 36.50 | 37.50 | 37.37 | 0.82% | 14,943 |
| Jan 23, 2026 | 36.59 | 37.52 | 36.59 | 37.19 | 37.07 | 2.71% | 11,401 |
| Jan 22, 2026 | 36.54 | 36.72 | 36.21 | 36.21 | 36.09 | -0.57% | 4,348 |
| Jan 21, 2026 | 35.15 | 36.42 | 35.15 | 36.42 | 36.30 | 3.18% | 3,125 |
| Jan 20, 2026 | 36.00 | 36.00 | 35.30 | 35.30 | 35.18 | -2.75% | 5,999 |
| Jan 16, 2026 | 36.35 | 36.44 | 36.23 | 36.29 | 36.17 | -0.12% | 16,753 |
| Jan 15, 2026 | 36.05 | 36.49 | 36.05 | 36.34 | 36.22 | 0.52% | 640 |
| Jan 14, 2026 | 35.99 | 36.15 | 35.40 | 36.15 | 36.03 | 1.77% | 9,405 |
| Jan 13, 2026 | 35.25 | 35.54 | 35.22 | 35.52 | 35.40 | 1.58% | 3,890 |
| Jan 12, 2026 | 34.68 | 35.39 | 34.68 | 34.97 | 34.85 | -0.71% | 3,346 |
| Jan 9, 2026 | 35.26 | 35.74 | 35.02 | 35.22 | 35.10 | -0.34% | 22,286 |
| Jan 8, 2026 | 34.77 | 35.56 | 34.77 | 35.34 | 35.22 | -0.67% | 25,651 |
| Jan 7, 2026 | 35.88 | 35.88 | 35.33 | 35.58 | 35.46 | -1.19% | 2,889 |
| Jan 6, 2026 | 35.75 | 36.15 | 35.74 | 36.01 | 35.89 | -0.81% | 6,094 |
| Jan 5, 2026 | 36.80 | 36.80 | 35.64 | 36.30 | 36.18 | 0.41% | 6,982 |
| Jan 2, 2026 | 36.22 | 36.70 | 36.08 | 36.15 | 36.03 | -0.77% | 7,584 |
| Dec 31, 2025 | 36.66 | 36.66 | 36.36 | 36.43 | 36.31 | -0.51% | 235 |
| Dec 30, 2025 | 36.55 | 36.69 | 36.55 | 36.62 | 36.49 | 0.03% | 3,739 |
| Dec 29, 2025 | 36.57 | 36.69 | 36.56 | 36.60 | 36.48 | -0.54% | 2,611 |
| Dec 24, 2025 | 36.57 | 36.82 | 36.55 | 36.80 | 36.68 | 0.65% | 3,711 |
| Dec 23, 2025 | 36.62 | 36.62 | 36.37 | 36.57 | 36.44 | -0.23% | 6,316 |
| Dec 22, 2025 | 36.56 | 36.70 | 36.22 | 36.65 | 36.53 | 0.16% | 21,931 |
| Dec 19, 2025 | 36.82 | 36.82 | 36.47 | 36.59 | 36.47 | -0.09% | 1,564 |
| Dec 18, 2025 | 36.45 | 36.76 | 36.45 | 36.62 | 36.50 | 0.74% | 779 |
| Dec 17, 2025 | 36.60 | 36.66 | 36.35 | 36.35 | 36.23 | -1.82% | 2,301 |
| Dec 16, 2025 | 37.02 | 37.27 | 36.94 | 37.03 | 36.90 | -0.19% | 335 |
| Dec 15, 2025 | 37.27 | 37.48 | 36.82 | 37.10 | 36.98 | -0.14% | 5,711 |
| Dec 12, 2025 | 37.38 | 37.38 | 37.04 | 37.15 | 37.03 | 0.16% | 506 |
| Dec 11, 2025 | 36.95 | 37.10 | 36.73 | 37.09 | 36.97 | 0.93% | 3,411 |
| Dec 10, 2025 | 36.29 | 36.75 | 36.29 | 36.75 | 36.63 | 1.24% | 1,633 |
| Dec 9, 2025 | 36.28 | 36.40 | 36.17 | 36.30 | 36.18 | -0.44% | 2,461 |
| Dec 8, 2025 | 36.25 | 36.81 | 36.17 | 36.46 | 36.34 | 0.21% | 2,848 |
| Dec 5, 2025 | 36.18 | 36.48 | 36.06 | 36.39 | 36.27 | 0.48% | 523 |
| Dec 4, 2025 | 35.96 | 36.29 | 35.92 | 36.21 | 36.09 | 1.14% | 668 |
| Dec 3, 2025 | 35.01 | 35.80 | 34.97 | 35.80 | 35.68 | 3.68% | 696,469 |
| Dec 2, 2025 | 34.73 | 34.73 | 34.49 | 34.53 | 34.42 | -2.22% | 1,255 |
| Dec 1, 2025 | 35.04 | 35.32 | 35.04 | 35.32 | 35.20 | -0.23% | 1,348 |
| Nov 28, 2025 | 34.56 | 35.40 | 34.56 | 35.40 | 35.28 | 0.05% | 2,934 |
| Nov 26, 2025 | 35.07 | 35.38 | 35.07 | 35.38 | 35.13 | 1.61% | 2,208 |
| Nov 25, 2025 | 34.49 | 34.84 | 34.49 | 34.82 | 34.58 | 1.72% | 1,033 |
| Nov 24, 2025 | 34.35 | 34.35 | 34.00 | 34.23 | 33.99 | -0.20% | 3,027 |
| Nov 21, 2025 | 33.79 | 34.32 | 33.47 | 34.30 | 34.06 | 1.99% | 1,234 |
| Nov 20, 2025 | 33.81 | 34.52 | 33.63 | 33.63 | 33.40 | -1.55% | 3,017 |
| Nov 19, 2025 | 34.29 | 34.29 | 34.07 | 34.16 | 33.92 | -0.38% | 939 |
| Nov 18, 2025 | 33.71 | 34.45 | 33.71 | 34.29 | 34.05 | -0.61% | 1,753 |
| Nov 17, 2025 | 34.74 | 34.91 | 34.47 | 34.50 | 34.26 | -1.34% | 788 |
| Nov 14, 2025 | 34.89 | 34.97 | 34.65 | 34.97 | 34.73 | -0.52% | 374 |
| Nov 13, 2025 | 35.31 | 35.35 | 35.15 | 35.15 | 34.91 | -0.36% | 1,039 |
| Nov 12, 2025 | 35.08 | 35.28 | 34.92 | 35.28 | 35.03 | 0.79% | 1,386 |
| Nov 11, 2025 | 35.18 | 35.22 | 35.01 | 35.01 | 34.76 | 0.30% | 281 |
| Nov 10, 2025 | 35.21 | 35.30 | 34.86 | 34.90 | 34.66 | -0.56% | 584 |
| Nov 7, 2025 | 35.05 | 35.24 | 34.97 | 35.10 | 34.85 | -0.25% | 1,073 |
| Nov 6, 2025 | 35.18 | 35.35 | 35.16 | 35.18 | 34.94 | -0.66% | 624 |
| Nov 5, 2025 | 35.79 | 35.82 | 35.42 | 35.42 | 35.17 | -0.88% | 656 |
| Nov 4, 2025 | 35.66 | 35.79 | 35.22 | 35.73 | 35.48 | -0.19% | 1,236 |
| Nov 3, 2025 | 35.97 | 35.97 | 35.50 | 35.80 | 35.55 | 0.24% | 7,783 |
| Oct 31, 2025 | 35.37 | 35.76 | 35.31 | 35.72 | 35.47 | -0.21% | 649 |
| Oct 30, 2025 | 35.40 | 35.86 | 35.37 | 35.79 | 35.54 | 1.56% | 2,191 |
| Oct 29, 2025 | 35.43 | 35.53 | 35.10 | 35.24 | 34.99 | -0.45% | 1,256 |
| Oct 28, 2025 | 35.82 | 35.82 | 35.39 | 35.40 | 35.15 | -1.03% | 1,175 |
| Oct 27, 2025 | 36.19 | 36.31 | 35.70 | 35.77 | 35.52 | -0.76% | 1,214 |
| Oct 24, 2025 | 35.63 | 36.05 | 35.63 | 36.05 | 35.79 | 1.07% | 1,599 |
| Oct 23, 2025 | 35.98 | 35.98 | 35.45 | 35.67 | 35.42 | -0.76% | 772 |
| Oct 22, 2025 | 36.11 | 36.39 | 35.94 | 35.94 | 35.69 | -0.04% | 2,872 |
| Oct 21, 2025 | 36.72 | 36.75 | 35.84 | 35.96 | 35.71 | -2.41% | 1,935 |
| Oct 20, 2025 | 36.80 | 36.90 | 36.56 | 36.84 | 36.59 | -0.44% | 9,976 |
| Oct 17, 2025 | 36.63 | 37.57 | 36.44 | 37.01 | 36.75 | 2.78% | 13,529 |
| Oct 16, 2025 | 36.39 | 36.56 | 36.00 | 36.00 | 35.75 | -0.30% | 2,547 |
| Oct 15, 2025 | 36.24 | 36.32 | 35.95 | 36.11 | 35.86 | 0.33% | 2,444 |
| Oct 14, 2025 | 35.32 | 36.07 | 35.22 | 35.99 | 35.74 | 1.30% | 1,412 |
| Oct 13, 2025 | 35.60 | 35.74 | 35.45 | 35.53 | 35.28 | 0.18% | 23,782 |