CSX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	34.56	35.40	34.56	35.40	35.40	0.05%	2,934
Nov 26, 2025	35.07	35.38	35.07	35.38	35.25	1.61%	2,208
Nov 25, 2025	34.49	34.84	34.49	34.82	34.69	1.72%	1,033
Nov 24, 2025	34.35	34.35	34.00	34.23	34.10	-0.20%	3,027
Nov 21, 2025	33.79	34.32	33.47	34.30	34.17	1.99%	1,234
Nov 20, 2025	33.81	34.52	33.63	33.63	33.51	-1.55%	3,017
Nov 19, 2025	34.29	34.29	34.07	34.16	34.03	-0.38%	939
Nov 18, 2025	33.71	34.45	33.71	34.29	34.16	-0.61%	1,753
Nov 17, 2025	34.74	34.91	34.47	34.50	34.37	-1.34%	788
Nov 14, 2025	34.89	34.97	34.65	34.97	34.84	-0.52%	374
Nov 13, 2025	35.31	35.35	35.15	35.15	35.02	-0.36%	1,039
Nov 12, 2025	35.08	35.28	34.92	35.28	35.15	0.79%	1,386
Nov 11, 2025	35.18	35.22	35.01	35.01	34.88	0.30%	281
Nov 10, 2025	35.21	35.30	34.86	34.90	34.77	-0.56%	584
Nov 7, 2025	35.05	35.24	34.97	35.10	34.97	-0.25%	1,073
Nov 6, 2025	35.18	35.35	35.16	35.18	35.05	-0.66%	624
Nov 5, 2025	35.79	35.82	35.42	35.42	35.28	-0.88%	656
Nov 4, 2025	35.66	35.79	35.22	35.73	35.60	-0.19%	1,236
Nov 3, 2025	35.97	35.97	35.50	35.80	35.67	0.24%	7,783
Oct 31, 2025	35.37	35.76	35.31	35.72	35.58	-0.21%	649
Oct 30, 2025	35.40	35.86	35.37	35.79	35.66	1.56%	2,191
Oct 29, 2025	35.43	35.53	35.10	35.24	35.11	-0.45%	1,256
Oct 28, 2025	35.82	35.82	35.39	35.40	35.27	-1.03%	1,175
Oct 27, 2025	36.19	36.31	35.70	35.77	35.64	-0.76%	1,214
Oct 24, 2025	35.63	36.05	35.63	36.05	35.91	1.07%	1,599
Oct 23, 2025	35.98	35.98	35.45	35.67	35.53	-0.76%	772
Oct 22, 2025	36.11	36.39	35.94	35.94	35.81	-0.04%	2,872
Oct 21, 2025	36.72	36.75	35.84	35.96	35.82	-2.41%	1,935
Oct 20, 2025	36.80	36.90	36.56	36.84	36.71	-0.44%	9,976
Oct 17, 2025	36.63	37.57	36.44	37.01	36.87	2.78%	13,529
Oct 16, 2025	36.39	36.56	36.00	36.00	35.87	-0.30%	2,547
Oct 15, 2025	36.24	36.32	35.95	36.11	35.98	0.33%	2,444
Oct 14, 2025	35.32	36.07	35.22	35.99	35.86	1.30%	1,412
Oct 13, 2025	35.60	35.74	35.45	35.53	35.40	0.18%	23,782
Oct 10, 2025	36.21	36.30	35.47	35.47	35.33	-1.57%	1,727
Oct 9, 2025	36.25	36.50	35.93	36.03	35.90	0.50%	701
Oct 8, 2025	35.88	36.02	35.64	35.85	35.72	-0.29%	766
Oct 7, 2025	36.18	36.40	35.76	35.96	35.82	-0.53%	14,032
Oct 6, 2025	36.02	36.20	35.98	36.15	36.01	0.59%	6,231
Oct 3, 2025	35.65	36.03	35.64	35.93	35.80	1.82%	1,025
Oct 2, 2025	34.86	35.47	34.86	35.29	35.16	0.80%	1,620
Oct 1, 2025	35.40	35.40	34.48	35.01	34.88	-1.39%	7,064
Sep 30, 2025	35.74	35.74	35.32	35.51	35.37	0.69%	3,327
Sep 29, 2025	34.02	35.29	34.00	35.26	35.13	3.72%	8,812
Sep 26, 2025	33.77	34.07	33.70	34.00	33.87	0.24%	2,194
Sep 25, 2025	33.98	34.09	33.85	33.92	33.79	0.55%	1,588
Sep 24, 2025	34.08	34.13	33.56	33.73	33.61	-0.75%	4,310
Sep 23, 2025	33.30	34.25	33.30	33.99	33.86	2.29%	6,603
Sep 22, 2025	33.27	33.42	32.50	33.23	33.10	0.29%	3,112
Sep 19, 2025	33.50	33.57	32.96	33.13	33.01	-0.72%	4,330