CSX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	32.07	32.34	31.80	32.04	-	-0.50%	8,383,014
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
Jul 24, 2025	36.37	36.38	34.94	35.00	34.86	0.09%	34,910,284
Jul 23, 2025	35.29	35.34	34.91	34.97	34.83	-0.74%	32,168,297
Jul 22, 2025	34.84	35.26	34.68	35.23	35.09	2.53%	20,966,990
Jul 21, 2025	34.74	34.74	34.27	34.36	34.22	-0.09%	12,531,918
Jul 18, 2025	35.34	35.62	34.24	34.39	34.25	-0.32%	24,854,127
Jul 17, 2025	34.37	34.80	34.04	34.50	34.36	3.73%	28,892,743
Jul 16, 2025	33.59	33.70	33.12	33.26	33.13	-0.66%	11,556,326
Jul 15, 2025	33.92	34.06	33.45	33.48	33.35	-1.47%	16,506,337
Jul 14, 2025	33.94	34.17	33.65	33.98	33.85	-0.35%	15,304,121
Jul 11, 2025	33.40	34.59	33.28	34.10	33.96	1.67%	27,261,965
Jul 10, 2025	33.28	33.98	33.21	33.54	33.41	0.63%	9,782,589
Jul 9, 2025	33.43	33.48	33.16	33.33	33.20	-0.18%	9,174,756
Jul 8, 2025	33.11	33.62	32.98	33.39	33.26	1.03%	11,249,678
Jul 7, 2025	33.49	33.59	32.97	33.05	32.92	-1.64%	11,868,849
Jul 3, 2025	33.61	33.77	33.53	33.60	33.47	-0.03%	5,638,784
Jul 2, 2025	33.45	33.70	33.32	33.61	33.48	0.42%	8,596,867
Jul 1, 2025	32.74	33.82	32.63	33.47	33.34	2.57%	12,863,090