CSX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	50.30	50.57	49.85	50.40	50.40	0.42%	17,236,782
Jul 30, 2026	51.53	51.53	49.78	50.19	50.19	-1.08%	12,972,942
Jul 29, 2026	50.66	51.00	50.30	50.74	50.74	-0.20%	14,661,521
Jul 28, 2026	52.04	52.42	50.81	50.84	50.84	-1.85%	15,307,411
Jul 27, 2026	53.60	53.60	51.34	51.80	51.80	-2.69%	17,852,326
Jul 24, 2026	52.77	53.41	52.59	53.23	53.23	0.80%	14,294,960
Jul 23, 2026	51.96	53.31	51.62	52.81	52.81	5.77%	29,160,571
Jul 22, 2026	50.03	50.20	49.54	49.93	49.93	0.08%	17,181,052
Jul 21, 2026	50.35	50.35	49.36	49.89	49.89	-0.44%	12,668,395
Jul 20, 2026	50.88	50.96	49.83	50.11	50.11	-1.26%	13,199,205
Jul 17, 2026	51.00	51.29	50.31	50.75	50.75	-0.28%	17,453,204
Jul 16, 2026	49.87	50.99	49.52	50.89	50.89	2.95%	15,678,203
Jul 15, 2026	49.86	49.96	48.91	49.43	49.43	-0.98%	8,881,649
Jul 14, 2026	49.92	50.31	49.65	49.92	49.92	0.56%	11,198,408
Jul 13, 2026	49.58	49.90	49.43	49.64	49.64	0.47%	8,526,067
Jul 10, 2026	49.38	49.67	49.21	49.41	49.41	0.12%	7,753,692
Jul 9, 2026	48.84	49.55	48.80	49.35	49.35	1.36%	9,821,068
Jul 8, 2026	48.83	48.96	48.07	48.69	48.69	0.37%	9,683,781
Jul 7, 2026	49.02	49.09	48.10	48.51	48.51	-0.61%	11,434,162
Jul 6, 2026	49.26	49.29	48.71	48.81	48.81	-0.16%	9,837,823
Jul 2, 2026	48.59	49.21	48.53	48.89	48.89	1.16%	13,746,931
Jul 1, 2026	47.87	48.58	47.49	48.33	48.33	1.68%	12,747,072
Jun 30, 2026	47.92	47.92	47.17	47.53	47.53	-1.00%	11,563,056
Jun 29, 2026	47.82	48.42	47.62	48.01	48.01	0.73%	10,033,599
Jun 26, 2026	47.80	47.94	47.19	47.66	47.66	0.46%	19,419,610
Jun 25, 2026	46.26	47.59	46.01	47.44	47.44	3.00%	11,379,017
Jun 24, 2026	46.16	46.90	45.93	46.06	46.06	-0.22%	12,564,680
Jun 23, 2026	46.24	46.52	46.02	46.16	46.16	-0.09%	13,016,595
Jun 22, 2026	45.67	46.34	45.51	46.20	46.20	1.25%	8,668,758
Jun 18, 2026	45.91	46.61	45.43	45.63	45.63	0.13%	22,557,890
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