CSX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	44.38	45.11	44.33	44.52	-	-0.02%	2,756,262
May 12, 2026	44.74	44.88	44.23	44.53	44.53	-0.47%	21,916,280
May 11, 2026	44.70	45.16	44.60	44.74	44.74	-0.20%	10,583,903
May 8, 2026	44.49	44.99	44.45	44.83	44.83	0.83%	9,501,111
May 7, 2026	45.49	45.62	44.38	44.46	44.46	-2.50%	14,880,447
May 6, 2026	45.02	45.81	45.02	45.60	45.60	1.27%	9,802,379
May 5, 2026	44.95	45.24	44.62	45.03	45.03	0.69%	9,604,813
May 4, 2026	44.77	45.33	44.47	44.72	44.72	-0.82%	12,078,449
May 1, 2026	45.48	45.54	45.03	45.09	45.09	-0.75%	6,244,810
Apr 30, 2026	44.89	45.54	44.77	45.43	45.43	1.68%	13,271,614
Apr 29, 2026	45.07	45.42	44.57	44.68	44.68	-1.22%	10,060,046
Apr 28, 2026	45.70	45.77	44.98	45.23	45.23	-0.51%	10,822,663
Apr 27, 2026	45.33	45.77	45.06	45.46	45.46	0.11%	10,648,536
Apr 24, 2026	45.86	46.36	45.34	45.41	45.41	-1.67%	18,891,157
Apr 23, 2026	45.47	46.55	44.81	46.18	46.18	6.95%	26,657,012
Apr 22, 2026	43.77	43.80	42.88	43.18	43.18	-0.44%	14,731,168
Apr 21, 2026	43.64	43.80	43.23	43.37	43.37	-0.78%	11,445,611
Apr 20, 2026	43.29	43.80	42.95	43.71	43.71	0.90%	7,852,832
Apr 17, 2026	43.22	43.61	42.78	43.32	43.32	1.40%	12,917,575
Apr 16, 2026	42.12	42.89	42.09	42.72	42.72	1.47%	11,641,148
Apr 15, 2026	42.51	42.51	41.77	42.10	42.10	-0.96%	9,339,633
Apr 14, 2026	42.34	42.61	41.89	42.51	42.51	0.38%	9,372,347
Apr 13, 2026	42.10	42.40	41.94	42.35	42.35	0.26%	7,474,420
Apr 10, 2026	42.51	42.72	42.00	42.24	42.24	-0.59%	8,941,344
Apr 9, 2026	42.15	43.01	42.10	42.49	42.49	0.83%	12,394,782
Apr 8, 2026	41.69	42.18	41.38	42.14	42.14	1.74%	16,988,048
Apr 7, 2026	41.02	41.51	41.02	41.42	41.42	-0.14%	13,208,276
Apr 6, 2026	41.00	41.51	40.82	41.48	41.48	0.63%	7,475,347
Apr 2, 2026	40.36	41.32	40.34	41.22	41.22	-0.53%	13,641,459
Apr 1, 2026	41.33	42.00	41.27	41.44	41.44	0.95%	15,696,959
Mar 31, 2026	40.11	41.14	39.93	41.05	41.05	3.22%	19,809,820
Mar 30, 2026	40.20	40.45	39.65	39.77	39.77	0.25%	19,504,440
Mar 27, 2026	39.29	39.94	39.19	39.67	39.67	0.30%	13,127,021
Mar 26, 2026	39.41	39.91	39.39	39.55	39.55	-0.05%	11,140,645
Mar 25, 2026	39.22	39.72	39.03	39.57	39.57	1.80%	13,698,277
Mar 24, 2026	38.65	39.26	38.51	38.87	38.87	-0.18%	6,489,899
Mar 23, 2026	38.82	39.30	38.71	38.94	38.94	2.02%	13,744,331
Mar 20, 2026	38.48	38.64	37.88	38.17	38.17	-0.83%	20,249,117
Mar 19, 2026	39.18	39.26	38.36	38.49	38.49	-2.90%	16,647,004
Mar 18, 2026	40.12	40.33	39.43	39.64	39.64	-1.65%	10,255,608
Mar 17, 2026	40.18	40.46	39.79	40.31	40.31	1.32%	9,241,460
Mar 16, 2026	39.59	39.99	39.44	39.78	39.78	1.22%	11,235,888
Mar 13, 2026	39.31	39.64	38.97	39.30	39.30	0.20%	11,890,546
Mar 12, 2026	39.57	39.89	39.17	39.22	39.22	-2.78%	12,850,112
Mar 11, 2026	40.77	40.86	40.19	40.34	40.34	-1.39%	13,544,274
Mar 10, 2026	40.53	41.46	40.41	40.91	40.91	0.76%	12,622,370
Mar 9, 2026	39.95	40.84	39.34	40.60	40.60	1.63%	13,194,389
Mar 6, 2026	40.45	40.56	39.75	39.95	39.95	-2.92%	14,453,516
Mar 5, 2026	42.34	42.48	40.83	41.15	41.15	-3.81%	19,520,901
Mar 4, 2026	42.92	42.97	42.51	42.78	42.78	0.28%	8,559,251