CSX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	41.70	42.19	41.04	42.07	42.07	1.39%	13,038
Feb 19, 2026	41.34	41.57	41.01	41.49	41.49	0.68%	17,069
Feb 18, 2026	40.56	41.37	40.56	41.21	41.21	0.62%	1,297
Feb 17, 2026	40.21	41.05	40.21	40.96	40.96	0.22%	5,432
Feb 13, 2026	39.83	41.02	39.83	40.87	40.87	-0.27%	2,758
Feb 12, 2026	41.62	41.77	40.78	40.98	40.98	-0.87%	13,791
Feb 11, 2026	40.62	41.50	40.62	41.34	41.34	0.58%	3,020
Feb 10, 2026	40.63	41.26	40.32	41.10	41.10	0.66%	13,793
Feb 9, 2026	40.87	40.87	40.00	40.83	40.83	1.01%	1,640
Feb 6, 2026	40.00	40.55	39.85	40.42	40.42	1.66%	2,702
Feb 5, 2026	39.95	40.18	39.50	39.76	39.76	0.63%	9,131
Feb 4, 2026	38.39	40.00	38.39	39.51	39.51	2.19%	2,312
Feb 3, 2026	38.60	39.44	38.22	38.67	38.67	1.43%	28,607
Feb 2, 2026	38.10	38.14	37.21	38.12	38.12	1.46%	1,452
Jan 30, 2026	37.60	38.11	37.32	37.57	37.57	-0.37%	10,513
Jan 29, 2026	37.41	37.79	37.25	37.71	37.71	0.27%	3,700
Jan 28, 2026	36.40	37.78	36.40	37.61	37.61	0.56%	6,201
Jan 27, 2026	36.98	38.08	36.98	37.40	37.40	-0.26%	5,008
Jan 26, 2026	36.67	37.61	36.50	37.50	37.50	0.82%	14,943
Jan 23, 2026	36.59	37.52	36.59	37.19	37.19	2.71%	11,401
Jan 22, 2026	36.54	36.72	36.21	36.21	36.21	-0.57%	4,348
Jan 21, 2026	35.15	36.42	35.15	36.42	36.42	3.18%	3,125
Jan 20, 2026	36.00	36.00	35.30	35.30	35.30	-2.75%	5,999
Jan 16, 2026	36.35	36.44	36.23	36.29	36.29	-0.12%	16,753
Jan 15, 2026	36.05	36.49	36.05	36.34	36.34	0.52%	640
Jan 14, 2026	35.99	36.15	35.40	36.15	36.15	1.77%	9,405
Jan 13, 2026	35.25	35.54	35.22	35.52	35.52	1.58%	3,890
Jan 12, 2026	34.68	35.39	34.68	34.97	34.97	-0.71%	3,346
Jan 9, 2026	35.26	35.74	35.02	35.22	35.22	-0.34%	22,286
Jan 8, 2026	34.77	35.56	34.77	35.34	35.34	-0.67%	25,651
Jan 7, 2026	35.88	35.88	35.33	35.58	35.58	-1.19%	2,889
Jan 6, 2026	35.75	36.15	35.74	36.01	36.01	-0.81%	6,094
Jan 5, 2026	36.80	36.80	35.64	36.30	36.30	0.41%	6,982
Jan 2, 2026	36.22	36.70	36.08	36.15	36.15	-0.77%	7,584
Dec 31, 2025	36.66	36.66	36.36	36.43	36.43	-0.51%	235
Dec 30, 2025	36.55	36.69	36.55	36.62	36.62	0.03%	3,739
Dec 29, 2025	36.57	36.69	36.56	36.60	36.60	-0.54%	2,611
Dec 24, 2025	36.57	36.82	36.55	36.80	36.80	0.65%	3,711
Dec 23, 2025	36.62	36.62	36.37	36.57	36.57	-0.23%	6,316
Dec 22, 2025	36.56	36.70	36.22	36.65	36.65	0.16%	21,931
Dec 19, 2025	36.82	36.82	36.47	36.59	36.59	-0.09%	1,564
Dec 18, 2025	36.45	36.76	36.45	36.62	36.62	0.74%	779
Dec 17, 2025	36.60	36.66	36.35	36.35	36.35	-1.82%	2,301
Dec 16, 2025	37.02	37.27	36.94	37.03	37.03	-0.19%	335
Dec 15, 2025	37.27	37.48	36.82	37.10	37.10	-0.14%	5,711
Dec 12, 2025	37.38	37.38	37.04	37.15	37.15	0.16%	506
Dec 11, 2025	36.95	37.10	36.73	37.09	37.09	0.93%	3,411
Dec 10, 2025	36.29	36.75	36.29	36.75	36.75	1.24%	1,633
Dec 9, 2025	36.28	36.40	36.17	36.30	36.30	-0.44%	2,461
Dec 8, 2025	36.25	36.81	36.17	36.46	36.46	0.21%	2,848