CSX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	46.24	46.51	46.02	46.48	-	0.60%	1,457,199
Jun 22, 2026	45.67	46.34	45.51	46.20	46.20	1.25%	8,655,234
Jun 18, 2026	45.91	46.61	45.43	45.63	45.63	0.13%	22,557,338
Jun 17, 2026	46.91	46.96	45.15	45.57	45.57	-2.84%	14,051,847
Jun 16, 2026	47.63	47.83	46.79	46.90	46.90	-1.03%	10,392,756
Jun 15, 2026	47.68	47.74	46.82	47.39	47.39	-0.38%	13,765,249
Jun 12, 2026	47.80	48.03	47.44	47.57	47.57	0.43%	11,393,886
Jun 11, 2026	46.75	47.66	46.54	47.37	47.37	2.06%	11,141,403
Jun 10, 2026	47.02	47.34	46.38	46.41	46.41	-1.84%	9,500,665
Jun 9, 2026	47.26	47.55	46.72	47.28	47.28	0.36%	10,091,530
Jun 8, 2026	46.91	47.40	46.86	47.11	47.11	0.26%	9,096,429
Jun 5, 2026	46.37	47.21	46.20	46.99	46.99	1.64%	13,615,427
Jun 4, 2026	47.25	47.25	45.86	46.23	46.23	-0.45%	11,095,346
Jun 3, 2026	46.10	46.86	45.90	46.44	46.44	0.65%	12,529,504
Jun 2, 2026	45.97	46.25	45.42	46.14	46.14	0.61%	10,663,589
Jun 1, 2026	44.86	46.01	44.79	45.86	45.86	1.33%	15,184,652
May 29, 2026	45.50	45.92	44.91	45.26	45.26	-0.90%	26,469,318
May 28, 2026	46.80	46.94	45.33	45.81	45.67	-2.82%	15,806,369
May 27, 2026	46.69	47.18	46.64	47.14	47.00	1.14%	10,073,060
May 26, 2026	45.47	46.67	45.47	46.61	46.47	2.39%	12,670,610
May 22, 2026	46.01	46.19	45.46	45.52	45.38	-0.83%	10,761,309
May 21, 2026	45.83	46.26	45.64	45.90	45.76	-0.09%	12,087,359
May 20, 2026	46.21	46.74	45.87	45.94	45.80	-0.30%	13,304,751
May 19, 2026	45.94	46.53	45.71	46.08	45.94	-0.26%	8,785,707
May 18, 2026	45.76	46.31	45.69	46.20	46.06	1.18%	7,560,942
May 15, 2026	45.80	45.89	45.25	45.66	45.52	-0.57%	12,868,189
May 14, 2026	44.50	45.93	44.26	45.92	45.78	3.42%	15,599,365
May 13, 2026	44.38	45.11	44.24	44.40	44.26	-0.29%	13,360,747
May 12, 2026	44.74	44.88	44.23	44.53	44.39	-0.47%	21,916,345
May 11, 2026	44.70	45.16	44.60	44.74	44.60	-0.20%	10,583,903
May 8, 2026	44.49	44.99	44.45	44.83	44.69	0.83%	9,501,111
May 7, 2026	45.49	45.62	44.38	44.46	44.32	-2.50%	14,880,447
May 6, 2026	45.02	45.81	45.02	45.60	45.46	1.27%	9,802,379
May 5, 2026	44.95	45.24	44.62	45.03	44.89	0.69%	9,604,813
May 4, 2026	44.77	45.33	44.47	44.72	44.58	-0.82%	12,078,449
May 1, 2026	45.48	45.54	45.03	45.09	44.95	-0.75%	6,244,810
Apr 30, 2026	44.89	45.54	44.77	45.43	45.29	1.68%	13,271,614
Apr 29, 2026	45.07	45.42	44.57	44.68	44.54	-1.22%	10,060,046
Apr 28, 2026	45.70	45.77	44.98	45.23	45.09	-0.51%	10,822,663
Apr 27, 2026	45.33	45.77	45.06	45.46	45.32	0.11%	10,648,536
Apr 24, 2026	45.86	46.36	45.34	45.41	45.27	-1.67%	18,891,157
Apr 23, 2026	45.47	46.55	44.81	46.18	46.04	6.95%	26,657,012
Apr 22, 2026	43.77	43.80	42.88	43.18	43.05	-0.44%	14,731,168
Apr 21, 2026	43.64	43.80	43.23	43.37	43.24	-0.78%	11,445,611
Apr 20, 2026	43.29	43.80	42.95	43.71	43.58	0.90%	7,852,832
Apr 17, 2026	43.22	43.61	42.78	43.32	43.19	1.40%	12,917,575
Apr 16, 2026	42.12	42.89	42.09	42.72	42.59	1.47%	11,641,148
Apr 15, 2026	42.51	42.51	41.77	42.10	41.97	-0.96%	9,339,633
Apr 14, 2026	42.34	42.61	41.89	42.51	42.38	0.38%	9,372,347
Apr 13, 2026	42.10	42.40	41.94	42.35	42.22	0.26%	7,474,420