CSX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.41	46.10	45.05	45.32	45.32	-0.29%	1,560
Apr 27, 2026	45.10	45.98	44.74	45.45	45.45	-0.61%	30,126
Apr 24, 2026	46.07	46.83	45.49	45.73	45.73	-0.36%	3,149
Apr 23, 2026	45.89	46.55	44.50	45.90	45.90	6.31%	17,398
Apr 22, 2026	44.47	44.47	43.17	43.17	43.17	-0.55%	3,119
Apr 21, 2026	44.00	44.00	43.26	43.41	43.41	-0.66%	951
Apr 20, 2026	43.45	43.87	42.61	43.70	43.70	0.74%	4,394
Apr 17, 2026	42.99	43.60	41.36	43.38	43.38	1.27%	4,907
Apr 16, 2026	42.50	42.88	41.00	42.83	42.83	1.69%	1,068
Apr 15, 2026	42.30	43.00	41.79	42.12	42.12	-0.92%	556
Apr 14, 2026	43.18	43.18	41.90	42.51	42.51	1.05%	2,033
Apr 13, 2026	41.93	42.66	41.57	42.07	42.07	-0.25%	594
Apr 10, 2026	42.49	42.99	41.13	42.18	42.18	-1.20%	4,366
Apr 9, 2026	42.14	42.99	41.60	42.69	42.69	2.20%	2,275
Apr 8, 2026	42.20	43.29	41.60	41.77	41.77	1.17%	1,785
Apr 7, 2026	41.80	41.94	40.88	41.29	41.29	0.66%	1,002
Apr 2, 2026	42.32	42.32	40.36	41.02	41.02	-1.24%	7,291
Apr 1, 2026	41.39	41.98	40.98	41.53	41.53	1.97%	2,669
Mar 31, 2026	40.52	40.79	39.78	40.73	40.73	1.42%	2,017
Mar 30, 2026	39.00	40.44	39.00	40.16	40.16	0.85%	5,718
Mar 27, 2026	39.29	39.91	39.22	39.82	39.82	0.30%	394
Mar 26, 2026	39.40	39.90	39.00	39.70	39.70	0.25%	817
Mar 25, 2026	38.44	39.64	38.44	39.60	39.60	1.67%	102
Mar 24, 2026	38.42	39.25	38.42	38.95	38.95	-0.28%	3,064
Mar 23, 2026	38.48	39.27	37.88	39.06	39.06	2.30%	5,351
Mar 20, 2026	39.10	39.80	37.70	38.18	38.18	-1.24%	532
Mar 19, 2026	39.22	40.42	37.70	38.66	38.66	-2.62%	2,620
Mar 18, 2026	40.94	40.94	39.61	39.70	39.70	-1.60%	691
Mar 17, 2026	40.20	40.43	39.81	40.35	40.35	1.27%	5,708
Mar 16, 2026	39.99	40.06	39.38	39.84	39.84	1.25%	2,412
Mar 13, 2026	39.02	39.53	39.00	39.35	39.35	-0.08%	682
Mar 12, 2026	40.10	40.58	39.38	39.38	39.38	-2.57%	2,204
Mar 11, 2026	40.81	41.25	40.20	40.42	40.42	-1.71%	2,448
Mar 10, 2026	41.29	41.40	40.40	41.13	41.13	2.53%	4,473
Mar 9, 2026	39.55	40.30	38.90	40.11	40.11	0.07%	2,359
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