CSX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	42.34	42.48	40.83	41.15	41.15	-3.81%	19,512,997
Mar 4, 2026	42.92	42.97	42.51	42.78	42.78	0.28%	8,547,526
Mar 3, 2026	42.87	42.93	42.03	42.66	42.66	-1.18%	11,416,595
Mar 2, 2026	42.67	43.35	42.26	43.17	43.17	1.12%	11,780,794
Feb 27, 2026	42.12	42.77	42.07	42.69	42.69	0.09%	17,391,137
Feb 26, 2026	42.22	42.82	42.11	42.65	42.51	1.02%	10,894,602
Feb 25, 2026	42.43	42.69	42.05	42.22	42.08	-0.59%	10,098,362
Feb 24, 2026	41.87	42.59	41.80	42.47	42.33	1.19%	10,184,547
Feb 23, 2026	42.18	42.52	41.55	41.97	41.83	-0.80%	11,093,311
Feb 20, 2026	41.32	42.35	41.32	42.31	42.17	1.51%	14,162,980
Feb 19, 2026	41.27	41.78	41.02	41.68	41.54	0.77%	10,273,962
Feb 18, 2026	40.99	41.43	40.84	41.36	41.22	0.80%	10,626,477
Feb 17, 2026	40.57	41.09	40.52	41.03	40.90	0.39%	12,159,445
Feb 13, 2026	40.22	41.11	40.02	40.87	40.74	0.42%	10,547,875
Feb 12, 2026	41.55	41.79	40.49	40.70	40.57	-1.55%	16,611,153
Feb 11, 2026	40.93	41.51	40.87	41.34	41.20	1.08%	15,645,591
Feb 10, 2026	40.50	41.30	40.35	40.90	40.77	0.44%	13,866,161
Feb 9, 2026	40.21	40.89	39.94	40.72	40.59	0.27%	11,659,162
Feb 6, 2026	40.12	40.71	39.77	40.61	40.48	1.86%	13,555,484
Feb 5, 2026	39.91	40.22	39.61	39.87	39.74	0.05%	14,302,299
Feb 4, 2026	39.36	40.01	39.36	39.85	39.72	1.79%	17,477,945
Feb 3, 2026	38.37	39.45	38.25	39.15	39.02	1.98%	16,071,322
Feb 2, 2026	37.69	38.50	37.38	38.39	38.26	1.67%	11,491,985
Jan 30, 2026	37.61	37.78	37.23	37.76	37.64	-0.29%	11,117,491
Jan 29, 2026	37.50	37.91	37.23	37.87	37.75	1.31%	12,084,255
Jan 28, 2026	37.65	37.80	37.33	37.38	37.26	-0.77%	13,056,794
Jan 27, 2026	37.47	38.11	37.33	37.67	37.55	0.53%	12,329,361
Jan 26, 2026	36.66	37.67	36.56	37.47	37.35	2.27%	17,340,296
Jan 23, 2026	36.96	37.55	36.61	36.64	36.52	2.40%	24,041,288
Jan 22, 2026	36.60	36.77	35.63	35.78	35.66	-2.05%	23,645,239
Jan 21, 2026	35.64	36.85	35.51	36.53	36.41	2.87%	13,440,929
Jan 20, 2026	35.61	35.84	35.21	35.51	35.39	-2.04%	17,309,370
Jan 16, 2026	36.34	36.45	36.03	36.25	36.13	-0.14%	18,018,229
Jan 15, 2026	36.26	36.50	36.16	36.30	36.18	0.33%	11,667,404
Jan 14, 2026	35.54	36.24	35.37	36.18	36.06	1.54%	20,339,225
Jan 13, 2026	35.18	35.72	35.16	35.63	35.51	1.16%	11,479,017
Jan 12, 2026	34.88	35.24	34.79	35.22	35.10	0.06%	12,812,445
Jan 9, 2026	35.16	35.37	34.97	35.20	35.08	-0.34%	14,253,677
Jan 8, 2026	34.84	35.58	34.81	35.32	35.20	0.77%	15,216,749
Jan 7, 2026	36.01	36.18	34.87	35.05	34.93	-2.83%	16,600,440
Jan 6, 2026	35.77	36.14	35.64	36.07	35.95	0.45%	18,494,929
Jan 5, 2026	36.09	36.36	35.61	35.91	35.79	-0.99%	18,680,259
Jan 2, 2026	36.40	36.44	35.94	36.27	36.15	0.06%	10,167,401
Dec 31, 2025	36.46	36.52	36.24	36.25	36.13	-0.47%	7,161,444
Dec 30, 2025	36.62	36.71	36.08	36.42	36.30	-0.82%	9,548,687
Dec 29, 2025	36.65	36.76	36.53	36.72	36.60	0.27%	7,667,172
Dec 26, 2025	36.78	36.86	36.57	36.62	36.50	-0.44%	5,008,559
Dec 24, 2025	36.58	36.85	36.53	36.78	36.66	0.52%	5,294,815
Dec 23, 2025	36.54	36.62	36.35	36.59	36.47	0.14%	7,413,073
Dec 22, 2025	36.67	36.77	36.20	36.54	36.42	0.11%	11,488,109
Dec 19, 2025	36.63	36.75	36.42	36.50	36.38	-0.30%	27,163,134
Dec 18, 2025	36.61	36.80	36.44	36.61	36.49	0.30%	13,115,316
Dec 17, 2025	36.68	36.86	36.32	36.50	36.38	-0.82%	12,040,619
Dec 16, 2025	37.29	37.36	36.78	36.80	36.68	-1.02%	9,268,421
Dec 15, 2025	37.52	37.54	36.82	37.18	37.06	-0.56%	19,986,703
Dec 12, 2025	37.38	37.39	37.04	37.39	37.27	0.65%	9,394,726
Dec 11, 2025	37.11	37.18	36.73	37.15	37.03	0.16%	10,058,711
Dec 10, 2025	36.39	37.28	36.37	37.09	36.97	1.98%	11,325,963
Dec 9, 2025	36.23	36.48	36.15	36.37	36.25	0.06%	8,389,539
Dec 8, 2025	36.32	36.85	36.29	36.35	36.23	0.14%	9,128,082
Dec 5, 2025	36.13	36.56	36.09	36.30	36.18	0.33%	10,499,834
Dec 4, 2025	36.00	36.33	35.85	36.18	36.06	0.64%	15,587,641
Dec 3, 2025	35.01	35.96	34.97	35.95	35.83	2.80%	14,606,323
Dec 2, 2025	34.63	35.01	34.33	34.97	34.86	0.34%	11,803,564
Dec 1, 2025	35.10	35.34	34.79	34.85	34.74	-1.44%	15,959,377
Nov 28, 2025	35.14	35.42	35.05	35.36	35.24	0.17%	4,953,285
Nov 26, 2025	34.89	35.55	34.81	35.30	35.05	1.15%	10,105,863
Nov 25, 2025	34.45	34.99	34.33	34.90	34.66	1.48%	12,472,836
Nov 24, 2025	34.26	34.44	33.97	34.39	34.15	0.32%	19,363,316
Nov 21, 2025	33.76	34.51	33.74	34.28	34.04	1.78%	17,221,015
Nov 20, 2025	34.23	34.57	33.63	33.68	33.45	-0.82%	14,227,994
Nov 19, 2025	34.02	34.32	33.92	33.96	33.72	-0.09%	15,198,925
Nov 18, 2025	34.01	34.46	33.92	33.99	33.75	-0.06%	21,187,325
Nov 17, 2025	34.90	34.92	33.98	34.01	33.77	-2.55%	17,850,939
Nov 14, 2025	34.89	35.05	34.52	34.90	34.66	0.06%	12,121,096
Nov 13, 2025	35.31	35.42	34.74	34.88	34.64	-1.44%	13,447,003
Nov 12, 2025	34.98	35.45	34.90	35.39	35.14	1.17%	11,818,407
Nov 11, 2025	35.18	35.30	34.89	34.98	34.74	-0.40%	8,098,966
Nov 10, 2025	35.20	35.48	34.78	35.12	34.88	-0.62%	13,101,528
Nov 7, 2025	35.16	35.35	34.92	35.34	35.09	0.51%	11,267,286
Nov 6, 2025	35.28	35.41	35.10	35.16	34.92	-0.45%	9,007,001
Nov 5, 2025	35.73	35.99	35.25	35.32	35.07	-1.45%	13,966,569
Nov 4, 2025	35.62	35.91	35.20	35.84	35.59	0.03%	12,453,933
Nov 3, 2025	35.88	35.94	35.41	35.83	35.58	-0.53%	13,064,651
Oct 31, 2025	35.53	36.12	35.31	36.02	35.77	1.07%	13,209,435
Oct 30, 2025	35.37	35.88	35.14	35.64	35.39	0.96%	8,405,120
Oct 29, 2025	35.44	35.63	35.06	35.30	35.05	-1.07%	9,817,616
Oct 28, 2025	35.94	35.98	35.37	35.68	35.43	-0.89%	9,642,578
Oct 27, 2025	36.33	36.34	35.66	36.00	35.75	-0.36%	10,314,872
Oct 24, 2025	35.63	36.20	35.53	36.13	35.88	1.69%	11,235,209
Oct 23, 2025	35.87	35.95	35.41	35.53	35.28	-1.09%	10,268,199
Oct 22, 2025	36.05	36.44	35.84	35.92	35.67	0.53%	12,466,295
Oct 21, 2025	36.62	36.65	35.70	35.73	35.48	-2.56%	20,938,214
Oct 20, 2025	36.86	36.95	36.53	36.67	36.42	0.19%	14,729,546
Oct 17, 2025	36.88	37.19	36.43	36.60	36.35	1.69%	24,137,331
Oct 16, 2025	36.67	36.67	35.93	35.99	35.74	-0.69%	19,802,343
Oct 15, 2025	36.21	36.34	35.89	36.24	35.99	0.30%	10,636,360
Oct 14, 2025	35.32	36.17	35.18	36.13	35.88	1.57%	12,399,266
Oct 13, 2025	35.50	35.84	35.40	35.57	35.32	0.23%	10,039,985
Oct 10, 2025	36.23	36.43	35.43	35.49	35.24	-1.55%	18,129,429