CSX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	35.16	35.37	34.97	35.20	35.20	-0.34%	14,253,675
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
Dec 8, 2025	36.32	36.85	36.29	36.35	36.35	0.14%	9,128,082
Dec 5, 2025	36.13	36.56	36.09	36.30	36.30	0.33%	10,499,834
Dec 4, 2025	36.00	36.33	35.85	36.18	36.18	0.64%	15,587,641
Dec 3, 2025	35.01	35.96	34.97	35.95	35.95	2.80%	14,606,323
Dec 2, 2025	34.63	35.01	34.33	34.97	34.97	0.34%	11,803,564
Dec 1, 2025	35.10	35.34	34.79	34.85	34.85	-1.44%	15,959,377
Nov 28, 2025	35.14	35.42	35.05	35.36	35.36	0.17%	4,953,285
Nov 26, 2025	34.89	35.55	34.81	35.30	35.17	1.15%	10,105,863
Nov 25, 2025	34.45	34.99	34.33	34.90	34.77	1.48%	12,472,836
Nov 24, 2025	34.26	34.44	33.97	34.39	34.26	0.32%	19,363,316
Nov 21, 2025	33.76	34.51	33.74	34.28	34.15	1.78%	17,221,015
Nov 20, 2025	34.23	34.57	33.63	33.68	33.56	-0.82%	14,227,994
Nov 19, 2025	34.02	34.32	33.92	33.96	33.83	-0.09%	15,198,925
Nov 18, 2025	34.01	34.46	33.92	33.99	33.86	-0.06%	21,187,325
Nov 17, 2025	34.90	34.92	33.98	34.01	33.88	-2.55%	17,850,939
Nov 14, 2025	34.89	35.05	34.52	34.90	34.77	0.06%	12,121,096
Nov 13, 2025	35.31	35.42	34.74	34.88	34.75	-1.44%	13,447,003
Nov 12, 2025	34.98	35.45	34.90	35.39	35.26	1.17%	11,818,407
Nov 11, 2025	35.18	35.30	34.89	34.98	34.85	-0.40%	8,098,966
Nov 10, 2025	35.20	35.48	34.78	35.12	34.99	-0.62%	13,101,528
Nov 7, 2025	35.16	35.35	34.92	35.34	35.21	0.51%	11,267,286
Nov 6, 2025	35.28	35.41	35.10	35.16	35.03	-0.45%	9,007,001
Nov 5, 2025	35.73	35.99	35.25	35.32	35.19	-1.45%	13,966,569
Nov 4, 2025	35.62	35.91	35.20	35.84	35.71	0.03%	12,453,933
Nov 3, 2025	35.88	35.94	35.41	35.83	35.70	-0.53%	13,064,651
Oct 31, 2025	35.53	36.12	35.31	36.02	35.89	1.07%	13,209,435
Oct 30, 2025	35.37	35.88	35.14	35.64	35.51	0.96%	8,405,120
Oct 29, 2025	35.44	35.63	35.06	35.30	35.17	-1.07%	9,817,616