CSX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	35.05	35.24	34.97	35.10	35.10	-0.25%	1,073
Nov 6, 2025	35.18	35.35	35.16	35.18	35.18	-0.66%	624
Nov 5, 2025	35.79	35.82	35.42	35.42	35.42	-0.88%	656
Nov 4, 2025	35.66	35.79	35.22	35.73	35.73	-0.19%	1,236
Nov 3, 2025	35.97	35.97	35.50	35.80	35.80	0.24%	7,783
Oct 31, 2025	35.37	35.76	35.31	35.72	35.72	-0.21%	649
Oct 30, 2025	35.40	35.86	35.37	35.79	35.79	1.56%	2,191
Oct 29, 2025	35.43	35.53	35.10	35.24	35.24	-0.45%	1,256
Oct 28, 2025	35.82	35.82	35.39	35.40	35.40	-1.03%	1,175
Oct 27, 2025	36.19	36.31	35.70	35.77	35.77	-0.76%	1,214
Oct 24, 2025	35.63	36.05	35.63	36.05	36.05	1.07%	1,599
Oct 23, 2025	35.98	35.98	35.45	35.67	35.67	-0.76%	772
Oct 22, 2025	36.11	36.39	35.94	35.94	35.94	-0.04%	2,872
Oct 21, 2025	36.72	36.75	35.84	35.96	35.96	-2.41%	1,935
Oct 20, 2025	36.80	36.90	36.56	36.84	36.84	-0.44%	9,976
Oct 17, 2025	36.63	37.57	36.44	37.01	37.01	2.78%	13,529
Oct 16, 2025	36.39	36.56	36.00	36.00	36.00	-0.30%	2,547
Oct 15, 2025	36.24	36.32	35.95	36.11	36.11	0.33%	2,444
Oct 14, 2025	35.32	36.07	35.22	35.99	35.99	1.30%	1,412
Oct 13, 2025	35.60	35.74	35.45	35.53	35.53	0.18%	23,782
Oct 10, 2025	36.21	36.30	35.47	35.47	35.47	-1.57%	1,727
Oct 9, 2025	36.25	36.50	35.93	36.03	36.03	0.50%	701
Oct 8, 2025	35.88	36.02	35.64	35.85	35.85	-0.29%	766
Oct 7, 2025	36.18	36.40	35.76	35.96	35.96	-0.53%	14,032
Oct 6, 2025	36.02	36.20	35.98	36.15	36.15	0.59%	6,231
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