CSX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	47.80	47.94	47.19	47.66	47.66	0.46%	19,419,114
Jun 25, 2026	46.26	47.59	46.01	47.44	47.44	3.00%	11,379,017
Jun 24, 2026	46.16	46.90	45.93	46.06	46.06	-0.22%	12,564,680
Jun 23, 2026	46.24	46.52	46.02	46.16	46.16	-0.09%	13,016,595
Jun 22, 2026	45.67	46.34	45.51	46.20	46.20	1.25%	8,668,758
Jun 18, 2026	45.91	46.61	45.43	45.63	45.63	0.13%	22,557,890
Jun 17, 2026	46.91	46.96	45.15	45.57	45.57	-2.84%	14,051,847
Jun 16, 2026	47.63	47.83	46.79	46.90	46.90	-1.03%	10,392,756
Jun 15, 2026	47.68	47.74	46.82	47.39	47.39	-0.38%	13,765,249
Jun 12, 2026	47.80	48.03	47.44	47.57	47.57	0.43%	11,393,886
Jun 11, 2026	46.75	47.66	46.54	47.37	47.37	2.06%	11,141,403
Jun 10, 2026	47.02	47.34	46.38	46.41	46.41	-1.84%	9,500,665
Jun 9, 2026	47.26	47.55	46.72	47.28	47.28	0.36%	10,091,530
Jun 8, 2026	46.91	47.40	46.86	47.11	47.11	0.26%	9,096,429
Jun 5, 2026	46.37	47.21	46.20	46.99	46.99	1.64%	13,615,427
Jun 4, 2026	47.25	47.25	45.86	46.23	46.23	-0.45%	11,095,346
Jun 3, 2026	46.10	46.86	45.90	46.44	46.44	0.65%	12,529,504
Jun 2, 2026	45.97	46.25	45.42	46.14	46.14	0.61%	10,663,589
Jun 1, 2026	44.86	46.01	44.79	45.86	45.86	1.33%	15,184,652
May 29, 2026	45.50	45.92	44.91	45.26	45.26	-0.90%	26,469,318
May 28, 2026	46.80	46.94	45.33	45.81	45.67	-2.82%	15,806,369
May 27, 2026	46.69	47.18	46.64	47.14	47.00	1.14%	10,073,060
May 26, 2026	45.47	46.67	45.47	46.61	46.47	2.39%	12,670,610
May 22, 2026	46.01	46.19	45.46	45.52	45.38	-0.83%	10,761,309
May 21, 2026	45.83	46.26	45.64	45.90	45.76	-0.09%	12,087,359
May 20, 2026	46.21	46.74	45.87	45.94	45.80	-0.30%	13,304,751
May 19, 2026	45.94	46.53	45.71	46.08	45.94	-0.26%	8,785,707
May 18, 2026	45.76	46.31	45.69	46.20	46.06	1.18%	7,560,942
May 15, 2026	45.80	45.89	45.25	45.66	45.52	-0.57%	12,868,189
May 14, 2026	44.50	45.93	44.26	45.92	45.78	3.42%	15,599,365
May 13, 2026	44.38	45.11	44.24	44.40	44.26	-0.29%	13,360,747
May 12, 2026	44.74	44.88	44.23	44.53	44.39	-0.47%	21,916,345
May 11, 2026	44.70	45.16	44.60	44.74	44.60	-0.20%	10,583,903
May 8, 2026	44.49	44.99	44.45	44.83	44.69	0.83%	9,501,111
May 7, 2026	45.49	45.62	44.38	44.46	44.32	-2.50%	14,880,447
May 6, 2026	45.02	45.81	45.02	45.60	45.46	1.27%	9,802,379
May 5, 2026	44.95	45.24	44.62	45.03	44.89	0.69%	9,604,813
May 4, 2026	44.77	45.33	44.47	44.72	44.58	-0.82%	12,078,449
May 1, 2026	45.48	45.54	45.03	45.09	44.95	-0.75%	6,244,810
Apr 30, 2026	44.89	45.54	44.77	45.43	45.29	1.68%	13,271,614
Apr 29, 2026	45.07	45.42	44.57	44.68	44.54	-1.22%	10,060,046
Apr 28, 2026	45.70	45.77	44.98	45.23	45.09	-0.51%	10,822,663
Apr 27, 2026	45.33	45.77	45.06	45.46	45.32	0.11%	10,648,536
Apr 24, 2026	45.86	46.36	45.34	45.41	45.27	-1.67%	18,891,157
Apr 23, 2026	45.47	46.55	44.81	46.18	46.04	6.95%	26,657,012
Apr 22, 2026	43.77	43.80	42.88	43.18	43.05	-0.44%	14,731,168
Apr 21, 2026	43.64	43.80	43.23	43.37	43.24	-0.78%	11,445,611
Apr 20, 2026	43.29	43.80	42.95	43.71	43.58	0.90%	7,852,832
Apr 17, 2026	43.22	43.61	42.78	43.32	43.19	1.40%	12,917,575
Apr 16, 2026	42.12	42.89	42.09	42.72	42.59	1.47%	11,641,148
Apr 15, 2026	42.51	42.51	41.77	42.10	41.97	-0.96%	9,339,633
Apr 14, 2026	42.34	42.61	41.89	42.51	42.38	0.38%	9,372,347
Apr 13, 2026	42.10	42.40	41.94	42.35	42.22	0.26%	7,474,420
Apr 10, 2026	42.51	42.72	42.00	42.24	42.11	-0.59%	8,941,344
Apr 9, 2026	42.15	43.01	42.10	42.49	42.36	0.83%	12,394,782
Apr 8, 2026	41.69	42.18	41.38	42.14	42.01	1.74%	16,988,048
Apr 7, 2026	41.02	41.51	41.02	41.42	41.29	-0.14%	13,208,276
Apr 6, 2026	41.00	41.51	40.82	41.48	41.35	0.63%	7,475,347
Apr 2, 2026	40.36	41.32	40.34	41.22	41.09	-0.53%	13,641,459
Apr 1, 2026	41.33	42.00	41.27	41.44	41.31	0.95%	15,696,959
Mar 31, 2026	40.11	41.14	39.93	41.05	40.92	3.22%	19,809,820
Mar 30, 2026	40.20	40.45	39.65	39.77	39.65	0.25%	19,504,440
Mar 27, 2026	39.29	39.94	39.19	39.67	39.55	0.30%	13,127,021
Mar 26, 2026	39.41	39.91	39.39	39.55	39.43	-0.05%	11,140,645
Mar 25, 2026	39.22	39.72	39.03	39.57	39.45	1.80%	13,698,277
Mar 24, 2026	38.65	39.26	38.51	38.87	38.75	-0.18%	6,489,899
Mar 23, 2026	38.82	39.30	38.71	38.94	38.82	2.02%	13,744,331
Mar 20, 2026	38.48	38.64	37.88	38.17	38.05	-0.83%	20,249,117
Mar 19, 2026	39.18	39.26	38.36	38.49	38.37	-2.90%	16,647,004
Mar 18, 2026	40.12	40.33	39.43	39.64	39.52	-1.65%	10,255,608
Mar 17, 2026	40.18	40.46	39.79	40.31	40.18	1.32%	9,241,460
Mar 16, 2026	39.59	39.99	39.44	39.78	39.66	1.22%	11,235,888
Mar 13, 2026	39.31	39.64	38.97	39.30	39.18	0.20%	11,890,546
Mar 12, 2026	39.57	39.89	39.17	39.22	39.10	-2.78%	12,850,112
Mar 11, 2026	40.77	40.86	40.19	40.34	40.22	-1.39%	13,544,274
Mar 10, 2026	40.53	41.46	40.41	40.91	40.78	0.76%	12,622,370
Mar 9, 2026	39.95	40.84	39.34	40.60	40.48	1.63%	13,194,389
Mar 6, 2026	40.45	40.56	39.75	39.95	39.83	-2.92%	14,453,516
Mar 5, 2026	42.34	42.48	40.83	41.15	41.02	-3.81%	19,520,901
Mar 4, 2026	42.92	42.97	42.51	42.78	42.65	0.28%	8,559,251
Mar 3, 2026	42.87	42.93	42.03	42.66	42.53	-1.18%	12,365,886
Mar 2, 2026	42.67	43.35	42.26	43.17	43.04	1.12%	11,788,978
Feb 27, 2026	42.12	42.77	42.07	42.69	42.56	0.42%	17,413,434
Feb 26, 2026	42.22	42.82	42.11	42.65	42.38	1.02%	10,894,602
Feb 25, 2026	42.43	42.69	42.05	42.22	41.95	-0.59%	10,098,362
Feb 24, 2026	41.87	42.59	41.80	42.47	42.20	1.19%	10,184,547
Feb 23, 2026	42.18	42.52	41.55	41.97	41.70	-0.80%	11,093,311
Feb 20, 2026	41.32	42.35	41.32	42.31	42.04	1.51%	14,162,980
Feb 19, 2026	41.27	41.78	41.02	41.68	41.42	0.77%	10,273,962
Feb 18, 2026	40.99	41.43	40.84	41.36	41.10	0.80%	10,626,477
Feb 17, 2026	40.57	41.09	40.52	41.03	40.77	0.39%	12,159,445
Feb 13, 2026	40.22	41.11	40.02	40.87	40.61	0.42%	10,547,875
Feb 12, 2026	41.55	41.79	40.49	40.70	40.44	-1.55%	16,611,153
Feb 11, 2026	40.93	41.51	40.87	41.34	41.08	1.08%	15,645,591
Feb 10, 2026	40.50	41.30	40.35	40.90	40.64	0.44%	13,866,161
Feb 9, 2026	40.21	40.89	39.94	40.72	40.46	0.27%	11,659,162
Feb 6, 2026	40.12	40.71	39.77	40.61	40.35	1.86%	13,555,484
Feb 5, 2026	39.91	40.22	39.61	39.87	39.62	0.05%	14,302,299
Feb 4, 2026	39.36	40.01	39.36	39.85	39.60	1.79%	17,477,945
Feb 3, 2026	38.37	39.45	38.25	39.15	38.90	1.98%	16,071,322