CSX Corporation (CSX)
NASDAQ: CSX · Real-Time Price · USD
36.30
+0.12 (0.33%)
At close: Dec 5, 2025, 4:00 PM EST
36.33
+0.03 (0.08%)
After-hours: Dec 5, 2025, 7:55 PM EST
CSX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.13 | 36.56 | 36.09 | 36.30 | 36.30 | 0.33% | 10,454,650 |
| Dec 4, 2025 | 36.00 | 36.33 | 35.85 | 36.18 | 36.18 | 0.64% | 14,470,024 |
| Dec 3, 2025 | 35.01 | 35.96 | 34.97 | 35.95 | 35.95 | 2.80% | 14,605,407 |
| Dec 2, 2025 | 34.63 | 35.01 | 34.33 | 34.97 | 34.97 | 0.34% | 11,803,003 |
| Dec 1, 2025 | 35.10 | 35.34 | 34.79 | 34.85 | 34.85 | -1.44% | 15,954,197 |
| Nov 28, 2025 | 35.14 | 35.42 | 35.05 | 35.36 | 35.36 | 0.17% | 4,953,285 |
| Nov 26, 2025 | 34.89 | 35.55 | 34.81 | 35.30 | 35.17 | 1.15% | 10,105,863 |
| Nov 25, 2025 | 34.45 | 34.99 | 34.33 | 34.90 | 34.77 | 1.48% | 12,472,836 |
| Nov 24, 2025 | 34.26 | 34.44 | 33.97 | 34.39 | 34.26 | 0.32% | 19,363,316 |
| Nov 21, 2025 | 33.76 | 34.51 | 33.74 | 34.28 | 34.15 | 1.78% | 17,221,015 |
| Nov 20, 2025 | 34.23 | 34.57 | 33.63 | 33.68 | 33.56 | -0.82% | 14,227,994 |
| Nov 19, 2025 | 34.02 | 34.32 | 33.92 | 33.96 | 33.83 | -0.09% | 15,198,925 |
| Nov 18, 2025 | 34.01 | 34.46 | 33.92 | 33.99 | 33.86 | -0.06% | 21,187,325 |
| Nov 17, 2025 | 34.90 | 34.92 | 33.98 | 34.01 | 33.88 | -2.55% | 17,850,939 |
| Nov 14, 2025 | 34.89 | 35.05 | 34.52 | 34.90 | 34.77 | 0.06% | 12,121,096 |
| Nov 13, 2025 | 35.31 | 35.42 | 34.74 | 34.88 | 34.75 | -1.44% | 13,447,003 |
| Nov 12, 2025 | 34.98 | 35.45 | 34.90 | 35.39 | 35.26 | 1.17% | 11,818,407 |
| Nov 11, 2025 | 35.18 | 35.30 | 34.89 | 34.98 | 34.85 | -0.40% | 8,098,966 |
| Nov 10, 2025 | 35.20 | 35.48 | 34.78 | 35.12 | 34.99 | -0.62% | 13,101,528 |
| Nov 7, 2025 | 35.16 | 35.35 | 34.92 | 35.34 | 35.21 | 0.51% | 11,267,286 |
| Nov 6, 2025 | 35.28 | 35.41 | 35.10 | 35.16 | 35.03 | -0.45% | 9,007,001 |
| Nov 5, 2025 | 35.73 | 35.99 | 35.25 | 35.32 | 35.19 | -1.45% | 13,966,569 |
| Nov 4, 2025 | 35.62 | 35.91 | 35.20 | 35.84 | 35.71 | 0.03% | 12,453,933 |
| Nov 3, 2025 | 35.88 | 35.94 | 35.41 | 35.83 | 35.70 | -0.53% | 13,064,651 |
| Oct 31, 2025 | 35.53 | 36.12 | 35.31 | 36.02 | 35.89 | 1.07% | 13,209,435 |
| Oct 30, 2025 | 35.37 | 35.88 | 35.14 | 35.64 | 35.51 | 0.96% | 8,405,120 |
| Oct 29, 2025 | 35.44 | 35.63 | 35.06 | 35.30 | 35.17 | -1.07% | 9,817,616 |
| Oct 28, 2025 | 35.94 | 35.98 | 35.37 | 35.68 | 35.55 | -0.89% | 9,642,578 |
| Oct 27, 2025 | 36.33 | 36.34 | 35.66 | 36.00 | 35.87 | -0.36% | 10,314,872 |
| Oct 24, 2025 | 35.63 | 36.20 | 35.53 | 36.13 | 36.00 | 1.69% | 11,235,209 |
| Oct 23, 2025 | 35.87 | 35.95 | 35.41 | 35.53 | 35.40 | -1.09% | 10,268,199 |
| Oct 22, 2025 | 36.05 | 36.44 | 35.84 | 35.92 | 35.79 | 0.53% | 12,466,295 |
| Oct 21, 2025 | 36.62 | 36.65 | 35.70 | 35.73 | 35.60 | -2.56% | 20,938,214 |
| Oct 20, 2025 | 36.86 | 36.95 | 36.53 | 36.67 | 36.53 | 0.19% | 14,729,546 |
| Oct 17, 2025 | 36.88 | 37.19 | 36.43 | 36.60 | 36.47 | 1.69% | 24,137,331 |
| Oct 16, 2025 | 36.67 | 36.67 | 35.93 | 35.99 | 35.86 | -0.69% | 19,802,343 |
| Oct 15, 2025 | 36.21 | 36.34 | 35.89 | 36.24 | 36.11 | 0.30% | 10,636,360 |
| Oct 14, 2025 | 35.32 | 36.17 | 35.18 | 36.13 | 36.00 | 1.57% | 12,399,266 |
| Oct 13, 2025 | 35.50 | 35.84 | 35.40 | 35.57 | 35.44 | 0.23% | 10,039,985 |
| Oct 10, 2025 | 36.23 | 36.43 | 35.43 | 35.49 | 35.36 | -1.55% | 18,129,429 |
| Oct 9, 2025 | 36.00 | 36.56 | 35.81 | 36.05 | 35.92 | 0.28% | 14,202,014 |
| Oct 8, 2025 | 35.78 | 36.06 | 35.60 | 35.95 | 35.82 | -0.11% | 13,221,461 |
| Oct 7, 2025 | 36.21 | 36.47 | 35.73 | 35.99 | 35.86 | -0.72% | 13,839,395 |
| Oct 6, 2025 | 36.05 | 36.27 | 35.89 | 36.25 | 36.12 | 0.67% | 13,126,326 |
| Oct 3, 2025 | 35.59 | 36.06 | 35.41 | 36.01 | 35.88 | 1.24% | 13,727,191 |
| Oct 2, 2025 | 34.84 | 35.59 | 34.84 | 35.57 | 35.44 | 1.63% | 15,787,761 |
| Oct 1, 2025 | 34.92 | 35.17 | 34.46 | 35.00 | 34.87 | -1.44% | 19,306,455 |
| Sep 30, 2025 | 35.74 | 35.75 | 35.26 | 35.51 | 35.38 | -0.89% | 17,212,000 |
| Sep 29, 2025 | 34.93 | 35.92 | 34.85 | 35.83 | 35.70 | 5.35% | 34,268,127 |
| Sep 26, 2025 | 33.78 | 34.11 | 33.58 | 34.01 | 33.88 | 0.68% | 12,939,909 |
| Sep 25, 2025 | 34.04 | 34.22 | 33.71 | 33.78 | 33.66 | -0.12% | 20,535,869 |
| Sep 24, 2025 | 33.91 | 34.30 | 33.46 | 33.82 | 33.70 | -0.73% | 13,993,743 |
| Sep 23, 2025 | 33.35 | 34.32 | 33.30 | 34.07 | 33.94 | 2.62% | 27,739,542 |
| Sep 22, 2025 | 32.98 | 33.46 | 32.84 | 33.20 | 33.08 | 0.67% | 22,444,952 |
| Sep 19, 2025 | 33.51 | 33.59 | 32.89 | 32.98 | 32.86 | -1.35% | 27,076,308 |
| Sep 18, 2025 | 33.11 | 33.57 | 32.71 | 33.43 | 33.31 | 2.01% | 14,664,456 |
| Sep 17, 2025 | 32.54 | 33.07 | 32.48 | 32.77 | 32.65 | 0.92% | 11,842,733 |
| Sep 16, 2025 | 32.59 | 32.81 | 32.41 | 32.47 | 32.35 | -0.09% | 12,186,413 |
| Sep 15, 2025 | 32.56 | 32.71 | 32.18 | 32.50 | 32.38 | 0.09% | 7,725,240 |
| Sep 12, 2025 | 32.74 | 32.90 | 32.45 | 32.47 | 32.35 | -1.16% | 9,255,257 |
| Sep 11, 2025 | 32.03 | 32.89 | 31.96 | 32.85 | 32.73 | 2.50% | 10,280,586 |
| Sep 10, 2025 | 32.07 | 32.34 | 31.80 | 32.05 | 31.93 | -0.47% | 8,497,169 |
| Sep 9, 2025 | 32.37 | 32.52 | 32.19 | 32.20 | 32.08 | -0.71% | 9,822,626 |
| Sep 8, 2025 | 32.50 | 32.58 | 32.00 | 32.43 | 32.31 | -0.31% | 16,025,682 |
| Sep 5, 2025 | 32.61 | 32.76 | 32.17 | 32.53 | 32.41 | -0.40% | 9,677,388 |
| Sep 4, 2025 | 32.23 | 32.70 | 32.05 | 32.66 | 32.54 | 1.18% | 10,947,571 |
| Sep 3, 2025 | 32.15 | 32.28 | 31.91 | 32.28 | 32.16 | 0.28% | 18,564,748 |
| Sep 2, 2025 | 32.16 | 32.30 | 31.96 | 32.19 | 32.07 | -0.98% | 10,978,657 |
| Aug 29, 2025 | 32.59 | 32.77 | 32.26 | 32.51 | 32.39 | -0.46% | 13,465,742 |
| Aug 28, 2025 | 32.79 | 33.20 | 32.51 | 32.66 | 32.41 | 0.37% | 19,026,370 |
| Aug 27, 2025 | 32.28 | 32.57 | 32.08 | 32.54 | 32.29 | 0.40% | 25,271,073 |
| Aug 26, 2025 | 32.31 | 32.61 | 32.04 | 32.41 | 32.16 | -1.22% | 34,655,282 |
| Aug 25, 2025 | 34.79 | 34.92 | 32.28 | 32.81 | 32.56 | -5.12% | 64,361,380 |
| Aug 22, 2025 | 36.13 | 37.21 | 33.58 | 34.58 | 34.32 | -3.60% | 81,210,872 |
| Aug 21, 2025 | 35.87 | 36.15 | 35.70 | 35.87 | 35.60 | -0.33% | 9,251,804 |
| Aug 20, 2025 | 36.46 | 36.74 | 35.97 | 35.99 | 35.71 | -1.45% | 16,379,535 |
| Aug 19, 2025 | 35.96 | 37.25 | 35.96 | 36.52 | 36.24 | 1.47% | 42,854,356 |
| Aug 18, 2025 | 36.15 | 36.31 | 35.72 | 35.99 | 35.71 | -0.91% | 19,415,578 |
| Aug 15, 2025 | 36.43 | 36.45 | 36.01 | 36.32 | 36.04 | -0.08% | 17,898,225 |
| Aug 14, 2025 | 35.92 | 36.54 | 35.73 | 36.35 | 36.07 | 0.75% | 23,862,382 |
| Aug 13, 2025 | 35.98 | 36.11 | 35.66 | 36.08 | 35.80 | 0.73% | 21,515,193 |
| Aug 12, 2025 | 35.49 | 36.03 | 34.86 | 35.82 | 35.55 | 1.67% | 20,812,439 |
| Aug 11, 2025 | 35.43 | 35.60 | 34.89 | 35.23 | 34.96 | -0.56% | 14,318,346 |
| Aug 8, 2025 | 35.40 | 35.82 | 35.31 | 35.43 | 35.16 | 0.51% | 10,864,517 |
| Aug 7, 2025 | 36.11 | 36.19 | 35.17 | 35.25 | 34.98 | -2.11% | 14,530,835 |
| Aug 6, 2025 | 35.62 | 36.10 | 35.51 | 36.01 | 35.73 | 1.01% | 12,126,116 |
| Aug 5, 2025 | 35.50 | 35.67 | 35.33 | 35.65 | 35.38 | 0.54% | 11,480,935 |
| Aug 4, 2025 | 35.10 | 35.67 | 35.07 | 35.46 | 35.19 | 1.29% | 13,546,398 |
| Aug 1, 2025 | 35.27 | 35.31 | 34.66 | 35.01 | 34.74 | -1.49% | 19,266,544 |
| Jul 31, 2025 | 35.10 | 36.05 | 35.01 | 35.54 | 35.27 | 0.71% | 26,361,317 |
| Jul 30, 2025 | 35.49 | 35.65 | 35.13 | 35.29 | 35.02 | -0.37% | 12,823,638 |
| Jul 29, 2025 | 35.99 | 36.04 | 34.68 | 35.42 | 35.15 | -0.81% | 42,665,917 |
| Jul 28, 2025 | 35.76 | 36.16 | 35.51 | 35.71 | 35.44 | -0.14% | 21,514,847 |
| Jul 25, 2025 | 35.38 | 36.00 | 35.04 | 35.76 | 35.49 | 2.17% | 31,707,887 |
| Jul 24, 2025 | 36.37 | 36.38 | 34.94 | 35.00 | 34.73 | 0.09% | 34,910,284 |
| Jul 23, 2025 | 35.29 | 35.34 | 34.91 | 34.97 | 34.70 | -0.74% | 32,168,297 |
| Jul 22, 2025 | 34.84 | 35.26 | 34.68 | 35.23 | 34.96 | 2.53% | 20,966,990 |
| Jul 21, 2025 | 34.74 | 34.74 | 34.27 | 34.36 | 34.10 | -0.09% | 12,531,918 |
| Jul 18, 2025 | 35.34 | 35.62 | 34.24 | 34.39 | 34.13 | -0.32% | 24,854,127 |
| Jul 17, 2025 | 34.37 | 34.80 | 34.04 | 34.50 | 34.24 | 3.73% | 28,892,743 |