CSX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	35.65	36.03	35.64	35.93	35.93	1.82%	1,025
Oct 2, 2025	34.86	35.47	34.86	35.29	35.29	0.80%	1,620
Oct 1, 2025	35.40	35.40	34.48	35.01	35.01	-1.39%	7,064
Sep 30, 2025	35.74	35.74	35.32	35.51	35.51	0.69%	3,327
Sep 29, 2025	34.02	35.29	34.00	35.26	35.26	3.72%	8,812
Sep 26, 2025	33.77	34.07	33.70	34.00	34.00	0.24%	2,194
Sep 25, 2025	33.98	34.09	33.85	33.92	33.92	0.55%	1,588
Sep 24, 2025	34.08	34.13	33.56	33.73	33.73	-0.75%	4,310
Sep 23, 2025	33.30	34.25	33.30	33.99	33.99	2.29%	6,603
Sep 22, 2025	33.27	33.42	32.50	33.23	33.23	0.29%	3,112
Sep 19, 2025	33.50	33.57	32.96	33.13	33.13	-0.72%	4,330
Sep 18, 2025	32.96	33.53	32.73	33.37	33.37	1.46%	17,770
Sep 17, 2025	32.66	33.04	32.47	32.89	32.89	1.08%	3,657
Sep 16, 2025	32.45	32.75	32.44	32.54	32.54	0.31%	2,045
Sep 15, 2025	32.52	32.68	32.37	32.44	32.44	-0.46%	890
Sep 12, 2025	32.78	32.89	32.55	32.59	32.59	-0.20%	2,263
Sep 11, 2025	31.96	32.65	31.96	32.65	32.65	2.51%	1,034
Sep 10, 2025	32.00	32.60	31.82	31.85	31.85	-1.47%	3,314
Sep 9, 2025	32.48	32.48	32.32	32.33	32.33	-0.09%	2,988
Sep 8, 2025	32.52	32.52	32.15	32.36	32.36	0.31%	1,286
Sep 5, 2025	32.59	32.68	32.19	32.26	32.26	-1.06%	2,069
Sep 4, 2025	32.38	32.60	32.20	32.60	32.60	2.15%	3,911
Sep 3, 2025	32.17	32.20	31.92	31.92	31.92	-0.99%	494,184
Sep 2, 2025	32.25	32.26	31.96	32.24	32.24	-0.85%	8,528
Aug 29, 2025	32.65	32.65	32.28	32.51	32.51	-0.47%	2,332
Aug 28, 2025	32.79	33.17	32.54	32.67	32.54	0.68%	3,166
Aug 27, 2025	32.35	32.51	32.22	32.45	32.32	-0.22%	10,460
Aug 26, 2025	32.30	32.59	32.07	32.52	32.39	-1.34%	6,963
Aug 25, 2025	34.81	34.86	32.29	32.96	32.82	-4.92%	17,036
Aug 22, 2025	36.22	37.18	33.61	34.66	34.52	-3.91%	20,970
Aug 21, 2025	35.99	36.12	35.71	36.07	35.93	-0.25%	716
Aug 20, 2025	36.55	36.72	36.16	36.16	36.02	-0.57%	5,059
Aug 19, 2025	35.81	37.00	35.81	36.37	36.22	1.21%	6,679
Aug 18, 2025	36.14	36.28	35.74	35.93	35.79	-1.16%	2,052
Aug 15, 2025	36.33	36.45	36.03	36.35	36.21	0.71%	790
Aug 14, 2025	35.90	36.24	35.77	36.10	35.95	0.73%	4,381
Aug 13, 2025	36.00	36.05	35.71	35.84	35.69	0.03%	5,647
Aug 12, 2025	35.55	35.98	35.45	35.83	35.68	2.43%	2,360
Aug 11, 2025	35.49	35.49	34.93	34.98	34.84	-1.41%	5,907
Aug 8, 2025	35.44	35.75	35.42	35.48	35.33	-0.01%	1,565
Aug 7, 2025	35.99	36.00	35.44	35.48	35.34	-0.64%	247
Aug 6, 2025	35.56	35.92	35.55	35.71	35.57	0.69%	1,642
Aug 5, 2025	35.53	35.58	35.35	35.47	35.32	-0.14%	1,622
Aug 4, 2025	35.16	35.52	35.09	35.52	35.37	1.15%	950
Aug 1, 2025	35.15	35.23	34.78	35.11	34.97	-0.09%	1,775
Jul 31, 2025	35.07	35.49	35.07	35.14	35.00	-1.04%	785
Jul 30, 2025	35.48	35.62	35.38	35.51	35.37	1.17%	182
Jul 29, 2025	35.86	35.99	34.70	35.10	34.96	-2.55%	700,347
Jul 28, 2025	35.78	36.12	35.58	36.02	35.88	0.40%	2,045
Jul 25, 2025	35.23	35.90	35.20	35.88	35.73	2.39%	2,951