CSX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	46.88	47.35	46.75	47.33	-	1.69%	1,502,077
Oct 1, 2026	46.23	46.56	45.85	46.54	46.54	0.06%	12,830,659
Sep 30, 2026	46.98	47.25	46.50	46.51	46.51	-0.89%	11,004,828
Sep 29, 2026	46.46	47.03	46.39	46.93	46.93	0.36%	7,953,309
Sep 28, 2026	46.65	47.16	46.59	46.76	46.76	-0.04%	9,126,161
Sep 25, 2026	46.79	47.03	46.51	46.78	46.78	-0.36%	8,487,831
Sep 24, 2026	47.03	47.33	46.77	46.95	46.95	-0.51%	9,552,487
Sep 23, 2026	46.65	47.59	46.26	47.19	47.19	1.29%	10,499,811
Sep 22, 2026	46.26	46.68	45.95	46.59	46.59	1.30%	11,166,854
Sep 21, 2026	47.48	47.48	45.79	45.99	45.99	-2.36%	16,060,965
Sep 18, 2026	47.63	47.88	47.00	47.10	47.10	-1.67%	25,411,720
Sep 17, 2026	48.60	48.60	47.53	47.90	47.90	-	9,791,162
Sep 16, 2026	48.02	48.54	47.65	47.90	47.90	-1.56%	11,411,847
Sep 15, 2026	48.94	49.00	48.40	48.66	48.66	-0.51%	8,395,285
Sep 14, 2026	48.64	48.96	48.31	48.91	48.91	-0.08%	8,260,554
Sep 11, 2026	49.65	49.65	48.70	48.95	48.95	-0.18%	7,113,826
Sep 10, 2026	48.36	49.50	48.15	49.04	49.04	1.39%	10,386,797
Sep 9, 2026	48.63	48.92	48.27	48.37	48.37	-1.29%	9,039,290
Sep 8, 2026	48.98	49.55	48.98	49.00	49.00	-0.83%	7,455,023
Sep 4, 2026	48.91	49.68	48.78	49.41	49.41	0.86%	7,816,516
Sep 3, 2026	48.75	49.32	48.31	48.99	48.99	0.70%	9,896,979
Sep 2, 2026	48.83	48.85	47.91	48.65	48.65	-0.10%	9,864,873
Sep 1, 2026	50.11	50.49	47.83	48.70	48.70	-3.58%	15,946,254
Aug 31, 2026	51.05	51.24	50.36	50.51	50.51	-1.23%	11,822,825
Aug 28, 2026	51.82	51.95	50.98	51.28	51.14	-0.50%	6,722,319
Aug 27, 2026	51.31	51.71	51.15	51.54	51.40	-0.43%	7,311,381
Aug 26, 2026	51.27	52.15	51.13	51.76	51.62	0.49%	6,906,506
Aug 25, 2026	51.42	51.88	51.12	51.51	51.37	0.14%	6,419,540
Aug 24, 2026	52.00	52.00	51.23	51.44	51.30	-0.29%	10,378,256
Aug 21, 2026	51.30	51.76	51.09	51.59	51.45	1.22%	12,906,450
Aug 20, 2026	50.45	51.46	50.33	50.97	50.83	0.57%	7,754,496
Aug 19, 2026	50.37	51.56	50.37	50.68	50.54	0.88%	9,325,063
Aug 18, 2026	50.98	51.00	50.19	50.24	50.10	-0.67%	8,956,565
Aug 17, 2026	50.14	50.99	50.00	50.58	50.44	0.84%	7,751,492
Aug 14, 2026	50.05	50.77	50.03	50.16	50.02	0.04%	5,625,298
Aug 13, 2026	50.44	50.68	50.11	50.14	50.00	0.12%	10,769,126
Aug 12, 2026	50.04	50.27	49.71	50.08	49.94	0.28%	10,918,952
Aug 11, 2026	50.16	50.67	49.78	49.94	49.80	-0.36%	8,394,191
Aug 10, 2026	50.00	50.45	49.93	50.12	49.98	-0.30%	9,207,224
Aug 7, 2026	50.38	50.88	50.06	50.27	50.13	-0.85%	7,239,391
Aug 6, 2026	51.50	51.59	50.61	50.70	50.56	-0.82%	11,464,642
Aug 5, 2026	51.03	51.22	50.67	51.12	50.98	0.18%	9,884,237
Aug 4, 2026	49.73	51.09	49.42	51.03	50.89	2.41%	14,455,847
Aug 3, 2026	50.63	50.74	49.60	49.83	49.69	-1.13%	12,822,797
Jul 31, 2026	50.30	50.57	49.85	50.40	50.26	0.42%	17,243,381
Jul 30, 2026	51.53	51.53	49.78	50.19	50.05	-1.08%	13,348,421
Jul 29, 2026	50.66	51.00	50.30	50.74	50.60	-0.20%	14,676,707
Jul 28, 2026	52.04	52.42	50.81	50.84	50.70	-1.85%	15,421,409
Jul 27, 2026	53.60	53.60	51.34	51.80	51.66	-2.69%	17,856,125
Jul 24, 2026	52.77	53.41	52.59	53.23	53.08	0.80%	14,305,610