CSX Corporation CSX
NASDAQ · United States · Transportation
$46.51-0.42 (-0.89%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $46.51 | -0.89% | $46.98 | $47.25 | $46.50 | 11.01M |
| 2026-09-29 | $46.93 | +0.36% | $46.46 | $47.03 | $46.39 | 8.03M |
| 2026-09-28 | $46.76 | -0.04% | $46.65 | $47.16 | $46.59 | 9.60M |
| 2026-09-25 | $46.78 | -0.36% | $46.79 | $47.03 | $46.51 | 8.58M |
| 2026-09-24 | $46.95 | -0.51% | $47.03 | $47.33 | $46.77 | 9.55M |
| 2026-09-23 | $47.19 | +1.29% | $46.65 | $47.59 | $46.26 | 10.64M |
| 2026-09-22 | $46.59 | +1.30% | $46.26 | $46.68 | $45.95 | 11.49M |
| 2026-09-21 | $45.99 | -2.36% | $47.48 | $47.48 | $45.79 | 16.41M |
| 2026-09-18 | $47.10 | -1.67% | $47.63 | $47.88 | $47.00 | 25.75M |
| 2026-09-17 | $47.90 | 0.00% | $48.60 | $48.60 | $47.53 | 9.79M |
| 2026-09-16 | $47.90 | -1.56% | $48.02 | $48.54 | $47.65 | 11.41M |
| 2026-09-15 | $48.66 | -0.51% | $48.94 | $49.00 | $48.40 | 8.39M |
| 2026-09-14 | $48.91 | -0.08% | $48.64 | $48.96 | $48.31 | 8.26M |
| 2026-09-11 | $48.95 | -0.18% | $49.65 | $49.65 | $48.70 | 7.11M |
| 2026-09-10 | $49.04 | +1.39% | $48.36 | $49.50 | $48.15 | 10.39M |
| 2026-09-09 | $48.37 | -1.29% | $48.63 | $48.92 | $48.27 | 9.04M |
| 2026-09-08 | $49.00 | -0.83% | $48.98 | $49.55 | $48.98 | 7.45M |
| 2026-09-04 | $49.41 | +0.86% | $48.91 | $49.68 | $48.78 | 7.82M |
| 2026-09-03 | $48.99 | +0.70% | $48.75 | $49.32 | $48.31 | 9.90M |
| 2026-09-02 | $48.65 | -0.10% | $48.83 | $48.85 | $47.91 | 9.86M |
| 2026-09-01 | $48.70 | -3.58% | $50.11 | $50.49 | $47.83 | 15.95M |
| 2026-08-31 | $50.51 | -1.50% | $51.05 | $51.24 | $50.36 | 11.82M |
| 2026-08-28 | $51.28 | -0.50% | $51.82 | $51.95 | $50.98 | 6.72M |
| 2026-08-27 | $51.54 | -0.43% | $51.31 | $51.71 | $51.15 | 7.31M |
| 2026-08-26 | $51.76 | +0.49% | $51.27 | $52.15 | $51.13 | 6.91M |
| 2026-08-25 | $51.51 | +0.14% | $51.42 | $51.88 | $51.12 | 6.42M |
| 2026-08-24 | $51.44 | -0.29% | $52.00 | $52.00 | $51.23 | 10.38M |
| 2026-08-21 | $51.59 | +1.22% | $51.30 | $51.76 | $51.09 | 12.90M |
| 2026-08-20 | $50.97 | +0.57% | $50.45 | $51.46 | $50.33 | 7.75M |
| 2026-08-19 | $50.68 | +0.88% | $50.37 | $51.56 | $50.37 | 9.33M |
| 2026-08-18 | $50.24 | -0.67% | $50.98 | $51.00 | $50.19 | 8.96M |
| 2026-08-17 | $50.58 | +0.84% | $50.14 | $50.99 | $50.00 | 7.75M |
| 2026-08-14 | $50.16 | +0.04% | $50.05 | $50.77 | $50.03 | 5.63M |
| 2026-08-13 | $50.14 | +0.12% | $50.44 | $50.68 | $50.11 | 10.77M |
| 2026-08-12 | $50.08 | +0.28% | $50.04 | $50.27 | $49.71 | 10.92M |
| 2026-08-11 | $49.94 | -0.36% | $50.16 | $50.67 | $49.78 | 8.39M |
| 2026-08-10 | $50.12 | -0.30% | $50.00 | $50.45 | $49.93 | 9.21M |
| 2026-08-07 | $50.27 | -0.85% | $50.38 | $50.88 | $50.06 | 7.24M |
| 2026-08-06 | $50.70 | -0.82% | $51.50 | $51.59 | $50.61 | 11.46M |
| 2026-08-05 | $51.12 | +0.18% | $51.03 | $51.22 | $50.67 | 9.88M |
| 2026-08-04 | $51.03 | +2.41% | $49.73 | $51.09 | $49.42 | 14.46M |
| 2026-08-03 | $49.83 | -1.13% | $50.63 | $50.74 | $49.60 | 12.82M |
| 2026-07-31 | $50.40 | +0.42% | $50.30 | $50.57 | $49.85 | 17.24M |
| 2026-07-30 | $50.19 | -1.08% | $51.53 | $51.53 | $49.78 | 13.34M |
| 2026-07-29 | $50.74 | -0.20% | $50.66 | $51.00 | $50.30 | 14.67M |
| 2026-07-28 | $50.84 | -1.85% | $52.04 | $52.42 | $50.81 | 15.41M |
| 2026-07-27 | $51.80 | -2.69% | $53.60 | $53.60 | $51.34 | 17.85M |
| 2026-07-24 | $53.23 | +0.80% | $52.77 | $53.41 | $52.59 | 14.31M |
| 2026-07-23 | $52.81 | +5.77% | $51.96 | $53.31 | $51.62 | 29.16M |
| 2026-07-22 | $49.93 | +0.08% | $50.03 | $50.20 | $49.54 | 17.18M |
| 2026-07-21 | $49.89 | -0.44% | $50.35 | $50.35 | $49.36 | 12.67M |
| 2026-07-20 | $50.11 | -1.26% | $50.88 | $50.96 | $49.83 | 13.20M |
| 2026-07-17 | $50.75 | -0.28% | $51.00 | $51.29 | $50.31 | 17.45M |
| 2026-07-16 | $50.89 | +2.95% | $49.87 | $50.99 | $49.52 | 15.68M |
| 2026-07-15 | $49.43 | -0.98% | $49.86 | $49.96 | $48.91 | 8.88M |
| 2026-07-14 | $49.92 | +0.56% | $49.92 | $50.31 | $49.65 | 11.20M |
| 2026-07-13 | $49.64 | +0.47% | $49.58 | $49.90 | $49.43 | 8.53M |
| 2026-07-10 | $49.41 | +0.12% | $49.38 | $49.67 | $49.21 | 7.75M |
| 2026-07-09 | $49.35 | +1.36% | $48.84 | $49.55 | $48.80 | 9.82M |
| 2026-07-08 | $48.69 | +0.37% | $48.83 | $48.96 | $48.07 | 9.68M |
| 2026-07-07 | $48.51 | -0.61% | $49.02 | $49.09 | $48.10 | 11.43M |
| 2026-07-06 | $48.81 | -0.16% | $49.26 | $49.29 | $48.71 | 9.84M |
| 2026-07-02 | $48.89 | +1.16% | $48.59 | $49.21 | $48.53 | 13.75M |
| 2026-07-01 | $48.33 | +1.68% | $47.87 | $48.58 | $47.49 | 12.75M |
| 2026-06-30 | $47.53 | -1.00% | $47.92 | $47.92 | $47.17 | 11.56M |
| 2026-06-29 | $48.01 | +0.73% | $47.82 | $48.42 | $47.62 | 10.03M |
| 2026-06-26 | $47.66 | +0.46% | $47.80 | $47.94 | $47.19 | 19.42M |
| 2026-06-25 | $47.44 | +3.00% | $46.26 | $47.59 | $46.01 | 11.38M |
| 2026-06-24 | $46.06 | -0.22% | $46.16 | $46.90 | $45.93 | 12.56M |
| 2026-06-23 | $46.16 | -0.09% | $46.24 | $46.52 | $46.02 | 13.02M |
| 2026-06-22 | $46.20 | +1.25% | $45.67 | $46.34 | $45.51 | 8.67M |
| 2026-06-18 | $45.63 | +0.13% | $45.91 | $46.61 | $45.43 | 22.56M |
| 2026-06-17 | $45.57 | -2.84% | $46.91 | $46.96 | $45.15 | 14.05M |
| 2026-06-16 | $46.90 | -1.03% | $47.63 | $47.83 | $46.79 | 10.39M |
| 2026-06-15 | $47.39 | -0.38% | $47.68 | $47.74 | $46.82 | 13.76M |
| 2026-06-12 | $47.57 | +0.42% | $47.80 | $48.03 | $47.44 | 11.39M |
| 2026-06-11 | $47.37 | +2.07% | $46.75 | $47.66 | $46.54 | 11.14M |
| 2026-06-10 | $46.41 | -1.84% | $47.02 | $47.34 | $46.38 | 9.50M |
| 2026-06-09 | $47.28 | +0.36% | $47.26 | $47.55 | $46.72 | 10.09M |
| 2026-06-08 | $47.11 | +0.26% | $46.91 | $47.40 | $46.86 | 9.10M |
| 2026-06-05 | $46.99 | +1.64% | $46.37 | $47.21 | $46.20 | 13.62M |
| 2026-06-04 | $46.23 | -0.45% | $47.25 | $47.25 | $45.86 | 11.10M |
| 2026-06-03 | $46.44 | +0.65% | $46.10 | $46.86 | $45.90 | 12.53M |
| 2026-06-02 | $46.14 | +0.61% | $45.97 | $46.25 | $45.42 | 10.66M |
| 2026-06-01 | $45.86 | +1.33% | $44.86 | $46.01 | $44.79 | 15.18M |
| 2026-05-29 | $45.26 | -1.20% | $45.50 | $45.92 | $44.91 | 26.47M |
| 2026-05-28 | $45.81 | -2.82% | $46.80 | $46.94 | $45.33 | 15.80M |
| 2026-05-27 | $47.14 | +1.14% | $46.69 | $47.18 | $46.64 | 10.07M |
| 2026-05-26 | $46.61 | +2.39% | $45.47 | $46.67 | $45.47 | 12.67M |
| 2026-05-22 | $45.52 | -0.83% | $46.01 | $46.19 | $45.46 | 10.76M |