CSX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	30.84	31.13	30.75	31.13	31.13	2.35%	-
Dec 3, 2025	30.10	30.42	29.92	30.42	30.42	1.84%	-
Dec 2, 2025	29.98	30.05	29.76	29.87	29.87	-1.42%	-
Dec 1, 2025	30.29	30.30	30.16	30.30	30.30	-0.48%	-
Nov 28, 2025	30.42	30.44	30.33	30.44	30.44	0.07%	-
Nov 26, 2025	30.22	30.42	30.19	30.42	30.31	1.23%	-
Nov 25, 2025	29.83	30.05	29.79	30.05	29.94	0.97%	-
Nov 24, 2025	29.81	29.84	29.72	29.76	29.65	0.46%	-
Nov 21, 2025	29.25	29.63	29.25	29.63	29.52	-0.05%	-
Nov 20, 2025	29.54	29.64	29.50	29.64	29.53	0.75%	-
Nov 19, 2025	29.36	29.45	29.36	29.42	29.31	-0.91%	-
Nov 18, 2025	29.25	29.69	29.24	29.69	29.58	-0.90%	-
Nov 17, 2025	30.32	30.32	29.96	29.96	29.85	-0.17%	2
Nov 14, 2025	29.98	30.01	29.97	30.01	29.90	-0.60%	-
Nov 13, 2025	30.52	30.52	30.19	30.19	30.08	-0.51%	-
Nov 12, 2025	30.21	30.35	30.14	30.35	30.23	0.63%	-
Nov 11, 2025	30.38	30.38	30.16	30.16	30.04	-0.08%	-
Nov 10, 2025	30.61	30.70	30.18	30.18	30.07	-0.18%	-
Nov 7, 2025	30.54	30.54	30.24	30.24	30.12	-1.01%	-
Nov 6, 2025	30.60	30.70	30.55	30.55	30.43	-2.10%	-
Nov 5, 2025	31.51	31.51	31.10	31.20	31.09	0.29%	-
Nov 4, 2025	30.87	31.11	30.87	31.11	31.00	0.34%	-
Nov 3, 2025	31.20	31.30	31.01	31.01	30.89	0.21%	-
Oct 31, 2025	30.72	30.94	30.59	30.94	30.83	0.44%	-
Oct 30, 2025	30.38	30.81	30.30	30.81	30.69	1.33%	-
Oct 29, 2025	30.54	30.54	30.40	30.40	30.29	-0.25%	-
Oct 28, 2025	30.85	30.92	30.48	30.48	30.36	-1.17%	-
Oct 27, 2025	31.26	31.27	30.84	30.84	30.72	0.13%	-
Oct 24, 2025	30.59	30.80	30.59	30.80	30.68	0.24%	-
Oct 23, 2025	30.96	30.97	30.72	30.72	30.61	-1.81%	-
Oct 22, 2025	31.03	31.29	31.03	31.29	31.17	-0.29%	-
Oct 21, 2025	31.58	31.58	31.38	31.38	31.26	-0.13%	-
Oct 20, 2025	31.64	31.64	31.42	31.42	31.30	-0.41%	-
Oct 17, 2025	31.67	31.67	31.45	31.55	31.43	0.81%	-
Oct 16, 2025	31.45	31.45	31.05	31.29	31.17	0.53%	2
Oct 15, 2025	31.10	31.17	31.09	31.13	31.01	0.81%	-
Oct 14, 2025	30.64	30.88	30.47	30.88	30.76	0.46%	-
Oct 13, 2025	30.88	31.16	30.74	30.74	30.62	-0.31%	-
Oct 10, 2025	31.21	31.24	30.83	30.83	30.72	-1.22%	-
Oct 9, 2025	30.63	31.21	30.63	31.21	31.10	1.23%	-
Oct 8, 2025	30.98	30.98	30.81	30.83	30.72	-0.15%	-
Oct 7, 2025	30.96	31.06	30.88	30.88	30.76	0.15%	-
Oct 6, 2025	30.72	30.89	30.72	30.83	30.72	0.95%	-
Oct 3, 2025	30.42	30.54	30.27	30.54	30.43	1.23%	-
Oct 2, 2025	29.81	30.17	29.75	30.17	30.06	1.38%	-
Oct 1, 2025	29.98	30.06	29.63	29.76	29.65	-1.41%	-
Sep 30, 2025	30.64	30.64	30.19	30.19	30.07	1.33%	-
Sep 29, 2025	29.14	29.87	29.14	29.79	29.68	2.83%	-
Sep 26, 2025	29.03	29.04	28.91	28.97	28.86	-0.28%	-
Sep 25, 2025	28.81	29.24	28.81	29.05	28.94	1.29%	-