CSX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	34.26	34.44	33.97	34.39	34.39	0.32%	17,679,506
Nov 21, 2025	33.76	34.51	33.74	34.28	34.28	1.78%	17,221,015
Nov 20, 2025	34.23	34.57	33.63	33.68	33.68	-0.82%	14,227,994
Nov 19, 2025	34.02	34.32	33.92	33.96	33.96	-0.09%	15,198,925
Nov 18, 2025	34.01	34.46	33.92	33.99	33.99	-0.06%	21,187,325
Nov 17, 2025	34.90	34.92	33.98	34.01	34.01	-2.55%	17,850,939
Nov 14, 2025	34.89	35.05	34.52	34.90	34.90	0.06%	12,121,096
Nov 13, 2025	35.31	35.42	34.74	34.88	34.88	-1.44%	13,447,003
Nov 12, 2025	34.98	35.45	34.90	35.39	35.39	1.17%	11,818,407
Nov 11, 2025	35.18	35.30	34.89	34.98	34.98	-0.40%	8,098,966
Nov 10, 2025	35.20	35.48	34.78	35.12	35.12	-0.62%	13,101,528
Nov 7, 2025	35.16	35.35	34.92	35.34	35.34	0.51%	11,267,286
Nov 6, 2025	35.28	35.41	35.10	35.16	35.16	-0.45%	9,007,001
Nov 5, 2025	35.73	35.99	35.25	35.32	35.32	-1.45%	13,966,569
Nov 4, 2025	35.62	35.91	35.20	35.84	35.84	0.03%	12,453,933
Nov 3, 2025	35.88	35.94	35.41	35.83	35.83	-0.53%	13,064,651
Oct 31, 2025	35.53	36.12	35.31	36.02	36.02	1.07%	13,209,435
Oct 30, 2025	35.37	35.88	35.14	35.64	35.64	0.96%	8,405,120
Oct 29, 2025	35.44	35.63	35.06	35.30	35.30	-1.07%	9,817,616
Oct 28, 2025	35.94	35.98	35.37	35.68	35.68	-0.89%	9,642,578
Oct 27, 2025	36.33	36.34	35.66	36.00	36.00	-0.36%	10,314,872
Oct 24, 2025	35.63	36.20	35.53	36.13	36.13	1.69%	11,235,209
Oct 23, 2025	35.87	35.95	35.41	35.53	35.53	-1.09%	10,268,199
Oct 22, 2025	36.05	36.44	35.84	35.92	35.92	0.53%	12,466,295
Oct 21, 2025	36.62	36.65	35.70	35.73	35.73	-2.56%	20,938,214
Oct 20, 2025	36.86	36.95	36.53	36.67	36.67	0.19%	14,729,546
Oct 17, 2025	36.88	37.19	36.43	36.60	36.60	1.69%	24,137,331
Oct 16, 2025	36.67	36.67	35.93	35.99	35.99	-0.69%	19,802,343
Oct 15, 2025	36.21	36.34	35.89	36.24	36.24	0.30%	10,636,360
Oct 14, 2025	35.32	36.17	35.18	36.13	36.13	1.57%	12,399,266
Oct 13, 2025	35.50	35.84	35.40	35.57	35.57	0.23%	10,039,985
Oct 10, 2025	36.23	36.43	35.43	35.49	35.49	-1.55%	18,129,429
Oct 9, 2025	36.00	36.56	35.81	36.05	36.05	0.28%	14,202,014
Oct 8, 2025	35.78	36.06	35.60	35.95	35.95	-0.11%	13,221,461
Oct 7, 2025	36.21	36.47	35.73	35.99	35.99	-0.72%	13,839,395
Oct 6, 2025	36.05	36.27	35.89	36.25	36.25	0.67%	13,126,326
Oct 3, 2025	35.59	36.06	35.41	36.01	36.01	1.24%	13,727,191
Oct 2, 2025	34.84	35.59	34.84	35.57	35.57	1.63%	15,787,761
Oct 1, 2025	34.92	35.17	34.46	35.00	35.00	-1.44%	19,306,455
Sep 30, 2025	35.74	35.75	35.26	35.51	35.51	-0.89%	17,212,000
Sep 29, 2025	34.93	35.92	34.85	35.83	35.83	5.35%	34,268,127
Sep 26, 2025	33.78	34.11	33.58	34.01	34.01	0.68%	12,939,909
Sep 25, 2025	34.04	34.22	33.71	33.78	33.78	-0.12%	20,535,869
Sep 24, 2025	33.91	34.30	33.46	33.82	33.82	-0.73%	13,993,743
Sep 23, 2025	33.35	34.32	33.30	34.07	34.07	2.62%	27,739,542
Sep 22, 2025	32.98	33.46	32.84	33.20	33.20	0.67%	22,444,952
Sep 19, 2025	33.51	33.59	32.89	32.98	32.98	-1.35%	27,076,308
Sep 18, 2025	33.11	33.57	32.71	33.43	33.43	2.01%	14,664,456
Sep 17, 2025	32.54	33.07	32.48	32.77	32.77	0.92%	11,842,733
Sep 16, 2025	32.59	32.81	32.41	32.47	32.47	-0.09%	12,186,413