CSX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	41.32	42.35	41.32	42.31	42.31	1.51%	14,156,453
Feb 19, 2026	41.27	41.78	41.02	41.68	41.68	0.77%	10,265,995
Feb 18, 2026	40.99	41.43	40.84	41.36	41.36	0.80%	10,623,550
Feb 17, 2026	40.57	41.09	40.52	41.03	41.03	0.39%	12,149,210
Feb 13, 2026	40.22	41.11	40.02	40.87	40.87	0.42%	10,539,454
Feb 12, 2026	41.55	41.79	40.49	40.70	40.70	-1.55%	16,607,737
Feb 11, 2026	40.93	41.51	40.87	41.34	41.34	1.08%	15,645,591
Feb 10, 2026	40.50	41.30	40.35	40.90	40.90	0.44%	13,866,161
Feb 9, 2026	40.21	40.89	39.94	40.72	40.72	0.27%	11,659,162
Feb 6, 2026	40.12	40.71	39.77	40.61	40.61	1.86%	13,555,484
Feb 5, 2026	39.91	40.22	39.61	39.87	39.87	0.05%	14,302,299
Feb 4, 2026	39.36	40.01	39.36	39.85	39.85	1.79%	17,477,945
Feb 3, 2026	38.37	39.45	38.25	39.15	39.15	1.98%	16,071,322
Feb 2, 2026	37.69	38.50	37.38	38.39	38.39	1.67%	11,491,985
Jan 30, 2026	37.61	37.78	37.23	37.76	37.76	-0.29%	11,117,491
Jan 29, 2026	37.50	37.91	37.23	37.87	37.87	1.31%	12,084,255
Jan 28, 2026	37.65	37.80	37.33	37.38	37.38	-0.77%	13,056,794
Jan 27, 2026	37.47	38.11	37.33	37.67	37.67	0.53%	12,329,361
Jan 26, 2026	36.66	37.67	36.56	37.47	37.47	2.27%	17,340,296
Jan 23, 2026	36.96	37.55	36.61	36.64	36.64	2.40%	24,041,288
Jan 22, 2026	36.60	36.77	35.63	35.78	35.78	-2.05%	23,645,239
Jan 21, 2026	35.64	36.85	35.51	36.53	36.53	2.87%	13,440,929
Jan 20, 2026	35.61	35.84	35.21	35.51	35.51	-2.04%	17,309,370
Jan 16, 2026	36.34	36.45	36.03	36.25	36.25	-0.14%	18,018,229
Jan 15, 2026	36.26	36.50	36.16	36.30	36.30	0.33%	11,667,404
Jan 14, 2026	35.54	36.24	35.37	36.18	36.18	1.54%	20,339,225
Jan 13, 2026	35.18	35.72	35.16	35.63	35.63	1.16%	11,479,017
Jan 12, 2026	34.88	35.24	34.79	35.22	35.22	0.06%	12,812,445
Jan 9, 2026	35.16	35.37	34.97	35.20	35.20	-0.34%	14,253,677
Jan 8, 2026	34.84	35.58	34.81	35.32	35.32	0.77%	15,216,749
Jan 7, 2026	36.01	36.18	34.87	35.05	35.05	-2.83%	16,600,440
Jan 6, 2026	35.77	36.14	35.64	36.07	36.07	0.45%	18,494,929
Jan 5, 2026	36.09	36.36	35.61	35.91	35.91	-0.99%	18,680,259
Jan 2, 2026	36.40	36.44	35.94	36.27	36.27	0.06%	10,167,401
Dec 31, 2025	36.46	36.52	36.24	36.25	36.25	-0.47%	7,161,444
Dec 30, 2025	36.62	36.71	36.08	36.42	36.42	-0.82%	9,548,687
Dec 29, 2025	36.65	36.76	36.53	36.72	36.72	0.27%	7,667,172
Dec 26, 2025	36.78	36.86	36.57	36.62	36.62	-0.44%	5,008,559
Dec 24, 2025	36.58	36.85	36.53	36.78	36.78	0.52%	5,294,815
Dec 23, 2025	36.54	36.62	36.35	36.59	36.59	0.14%	7,413,073
Dec 22, 2025	36.67	36.77	36.20	36.54	36.54	0.11%	11,488,109
Dec 19, 2025	36.63	36.75	36.42	36.50	36.50	-0.30%	27,163,134
Dec 18, 2025	36.61	36.80	36.44	36.61	36.61	0.30%	13,115,316
Dec 17, 2025	36.68	36.86	36.32	36.50	36.50	-0.82%	12,040,619
Dec 16, 2025	37.29	37.36	36.78	36.80	36.80	-1.02%	9,268,421
Dec 15, 2025	37.52	37.54	36.82	37.18	37.18	-0.56%	19,986,703
Dec 12, 2025	37.38	37.39	37.04	37.39	37.39	0.65%	9,394,726
Dec 11, 2025	37.11	37.18	36.73	37.15	37.15	0.16%	10,058,711
Dec 10, 2025	36.39	37.28	36.37	37.09	37.09	1.98%	11,325,963
Dec 9, 2025	36.23	36.48	36.15	36.37	36.37	0.06%	8,389,539