CSX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 15, 2025	32.56	32.71	32.18	32.50	32.50	0.09%	7,725,240
Sep 12, 2025	32.74	32.90	32.45	32.47	32.47	-1.16%	9,255,257
Sep 11, 2025	32.03	32.89	31.96	32.85	32.85	2.50%	10,280,586
Sep 10, 2025	32.07	32.34	31.80	32.05	32.05	-0.47%	8,497,169
Sep 9, 2025	32.37	32.52	32.19	32.20	32.20	-0.71%	9,822,626
Sep 8, 2025	32.50	32.58	32.00	32.43	32.43	-0.31%	16,025,682
Sep 5, 2025	32.61	32.76	32.17	32.53	32.53	-0.40%	9,677,388
Sep 4, 2025	32.23	32.70	32.05	32.66	32.66	1.18%	10,947,571
Sep 3, 2025	32.15	32.28	31.91	32.28	32.28	0.28%	17,377,088
Sep 2, 2025	32.16	32.30	31.96	32.19	32.19	-0.98%	10,978,657
Aug 29, 2025	32.59	32.77	32.26	32.51	32.51	-0.46%	13,465,742
Aug 28, 2025	32.79	33.20	32.51	32.66	32.53	0.37%	19,026,370
Aug 27, 2025	32.28	32.57	32.08	32.54	32.41	0.40%	25,271,073
Aug 26, 2025	32.31	32.61	32.04	32.41	32.28	-1.22%	34,655,282
Aug 25, 2025	34.79	34.92	32.28	32.81	32.68	-5.12%	64,361,380
Aug 22, 2025	36.13	37.21	33.58	34.58	34.44	-3.60%	81,210,872
Aug 21, 2025	35.87	36.15	35.70	35.87	35.73	-0.33%	9,251,804
Aug 20, 2025	36.46	36.74	35.97	35.99	35.85	-1.45%	16,379,535
Aug 19, 2025	35.96	37.25	35.96	36.52	36.38	1.47%	42,854,356
Aug 18, 2025	36.15	36.31	35.72	35.99	35.85	-0.91%	19,415,578
Aug 15, 2025	36.43	36.45	36.01	36.32	36.18	-0.08%	17,898,225
Aug 14, 2025	35.92	36.54	35.73	36.35	36.21	0.75%	23,862,382
Aug 13, 2025	35.98	36.11	35.66	36.08	35.94	0.73%	21,515,193
Aug 12, 2025	35.49	36.03	34.86	35.82	35.68	1.67%	20,812,439
Aug 11, 2025	35.43	35.60	34.89	35.23	35.09	-0.56%	14,318,346
Aug 8, 2025	35.40	35.82	35.31	35.43	35.29	0.51%	10,864,517
Aug 7, 2025	36.11	36.19	35.17	35.25	35.11	-2.11%	14,530,835
Aug 6, 2025	35.62	36.10	35.51	36.01	35.87	1.01%	12,126,116
Aug 5, 2025	35.50	35.67	35.33	35.65	35.51	0.54%	11,480,935
Aug 4, 2025	35.10	35.67	35.07	35.46	35.32	1.29%	13,546,398
Aug 1, 2025	35.27	35.31	34.66	35.01	34.87	-1.49%	19,266,544
Jul 31, 2025	35.10	36.05	35.01	35.54	35.40	0.71%	26,361,317
Jul 30, 2025	35.49	35.65	35.13	35.29	35.15	-0.37%	12,823,638
Jul 29, 2025	35.99	36.04	34.68	35.42	35.28	-0.81%	42,665,917
Jul 28, 2025	35.76	36.16	35.51	35.71	35.57	-0.14%	21,514,847
Jul 25, 2025	35.38	36.00	35.04	35.76	35.62	2.17%	31,707,887