CSX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	36.18	36.48	36.06	36.39	36.39	0.48%	523
Dec 4, 2025	35.96	36.29	35.92	36.21	36.21	1.14%	668
Dec 3, 2025	35.01	35.80	34.97	35.80	35.80	3.68%	696,469
Dec 2, 2025	34.73	34.73	34.49	34.53	34.53	-2.22%	1,255
Dec 1, 2025	35.04	35.32	35.04	35.32	35.32	-0.23%	1,348
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