CSX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.70	45.77	44.98	45.23	45.23	-0.51%	10,822,001
Apr 27, 2026	45.33	45.77	45.06	45.46	45.46	0.11%	10,648,536
Apr 24, 2026	45.86	46.36	45.34	45.41	45.41	-1.67%	18,891,157
Apr 23, 2026	45.47	46.55	44.81	46.18	46.18	6.95%	26,657,012
Apr 22, 2026	43.77	43.80	42.88	43.18	43.18	-0.44%	14,731,168
Apr 21, 2026	43.64	43.80	43.23	43.37	43.37	-0.78%	11,445,611
Apr 20, 2026	43.29	43.80	42.95	43.71	43.71	0.90%	7,852,832
Apr 17, 2026	43.22	43.61	42.78	43.32	43.32	1.40%	12,917,575
Apr 16, 2026	42.12	42.89	42.09	42.72	42.72	1.47%	11,641,148
Apr 15, 2026	42.51	42.51	41.77	42.10	42.10	-0.96%	9,339,633
Apr 14, 2026	42.34	42.61	41.89	42.51	42.51	0.38%	9,372,347
Apr 13, 2026	42.10	42.40	41.94	42.35	42.35	0.26%	7,474,420
Apr 10, 2026	42.51	42.72	42.00	42.24	42.24	-0.59%	8,941,344
Apr 9, 2026	42.15	43.01	42.10	42.49	42.49	0.83%	12,394,782
Apr 8, 2026	41.69	42.18	41.38	42.14	42.14	1.74%	16,988,048
Apr 7, 2026	41.02	41.51	41.02	41.42	41.42	-0.14%	13,208,276
Apr 6, 2026	41.00	41.51	40.82	41.48	41.48	0.63%	7,475,347
Apr 2, 2026	40.36	41.32	40.34	41.22	41.22	-0.53%	13,641,459
Apr 1, 2026	41.33	42.00	41.27	41.44	41.44	0.95%	15,696,959
Mar 31, 2026	40.11	41.14	39.93	41.05	41.05	3.22%	19,809,820
Mar 30, 2026	40.20	40.45	39.65	39.77	39.77	0.25%	19,504,440
Mar 27, 2026	39.29	39.94	39.19	39.67	39.67	0.30%	13,127,021
Mar 26, 2026	39.41	39.91	39.39	39.55	39.55	-0.05%	11,140,645
Mar 25, 2026	39.22	39.72	39.03	39.57	39.57	1.80%	13,698,277
Mar 24, 2026	38.65	39.26	38.51	38.87	38.87	-0.18%	6,489,899
Mar 23, 2026	38.82	39.30	38.71	38.94	38.94	2.02%	13,744,331
Mar 20, 2026	38.48	38.64	37.88	38.17	38.17	-0.83%	20,249,117
Mar 19, 2026	39.18	39.26	38.36	38.49	38.49	-2.90%	16,647,004
Mar 18, 2026	40.12	40.33	39.43	39.64	39.64	-1.65%	10,255,608
Mar 17, 2026	40.18	40.46	39.79	40.31	40.31	1.32%	9,241,460
Mar 16, 2026	39.59	39.99	39.44	39.78	39.78	1.22%	11,235,888
Mar 13, 2026	39.31	39.64	38.97	39.30	39.30	0.20%	11,890,546
Mar 12, 2026	39.57	39.89	39.17	39.22	39.22	-2.78%	12,850,112
Mar 11, 2026	40.77	40.86	40.19	40.34	40.34	-1.39%	13,544,274
Mar 10, 2026	40.53	41.46	40.41	40.91	40.91	0.76%	12,622,370
Mar 9, 2026	39.95	40.84	39.34	40.60	40.60	1.63%	13,194,389
Mar 6, 2026	40.45	40.56	39.75	39.95	39.95	-2.92%	14,453,516
Mar 5, 2026	42.34	42.48	40.83	41.15	41.15	-3.81%	19,520,901
Mar 4, 2026	42.92	42.97	42.51	42.78	42.78	0.28%	8,559,251
Mar 3, 2026	42.87	42.93	42.03	42.66	42.66	-1.18%	12,365,886
Mar 2, 2026	42.67	43.35	42.26	43.17	43.17	1.12%	11,788,978
Feb 27, 2026	42.12	42.77	42.07	42.69	42.69	0.09%	17,413,434
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