CSX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	32.65	32.65	32.28	32.51	32.51	-0.47%	2,332
Aug 28, 2025	32.79	33.17	32.54	32.67	32.54	0.68%	3,166
Aug 27, 2025	32.35	32.51	32.22	32.45	32.32	-0.22%	10,460
Aug 26, 2025	32.30	32.59	32.07	32.52	32.39	-1.34%	6,963
Aug 25, 2025	34.81	34.86	32.29	32.96	32.82	-4.92%	17,036
Aug 22, 2025	36.22	37.18	33.61	34.66	34.52	-3.91%	20,970
Aug 21, 2025	35.99	36.12	35.71	36.07	35.93	-0.25%	716
Aug 20, 2025	36.55	36.72	36.16	36.16	36.02	-0.57%	5,059
Aug 19, 2025	35.81	37.00	35.81	36.37	36.22	1.21%	6,679
Aug 18, 2025	36.14	36.28	35.74	35.93	35.79	-1.16%	2,052
Aug 15, 2025	36.33	36.45	36.03	36.35	36.21	0.71%	790
Aug 14, 2025	35.90	36.24	35.77	36.10	35.95	0.73%	4,381
Aug 13, 2025	36.00	36.05	35.71	35.84	35.69	0.03%	5,647
Aug 12, 2025	35.55	35.98	35.45	35.83	35.68	2.43%	2,360
Aug 11, 2025	35.49	35.49	34.93	34.98	34.84	-1.41%	5,907
Aug 8, 2025	35.44	35.75	35.42	35.48	35.33	-0.01%	1,565
Aug 7, 2025	35.99	36.00	35.44	35.48	35.34	-0.64%	247
Aug 6, 2025	35.56	35.92	35.55	35.71	35.57	0.69%	1,642
Aug 5, 2025	35.53	35.58	35.35	35.47	35.32	-0.14%	1,622
Aug 4, 2025	35.16	35.52	35.09	35.52	35.37	1.15%	950
Aug 1, 2025	35.15	35.23	34.78	35.11	34.97	-0.09%	1,775
Jul 31, 2025	35.07	35.49	35.07	35.14	35.00	-1.04%	785
Jul 30, 2025	35.48	35.62	35.38	35.51	35.37	1.17%	182
Jul 29, 2025	35.86	35.99	34.70	35.10	34.96	-2.55%	700,347
Jul 28, 2025	35.78	36.12	35.58	36.02	35.88	0.40%	2,045
Jul 25, 2025	35.23	35.90	35.20	35.88	35.73	2.39%	2,951
Jul 24, 2025	35.84	36.38	35.04	35.04	34.90	-0.23%	5,819
Jul 23, 2025	35.34	35.34	34.98	35.12	34.98	0.45%	4,376
Jul 22, 2025	36.05	36.08	34.74	34.96	34.82	1.52%	5,932
Jul 21, 2025	34.62	34.75	34.36	34.44	34.30	-0.07%	3,258
Jul 18, 2025	35.40	35.60	34.38	34.47	34.33	0.45%	2,412
Jul 17, 2025	34.69	35.40	34.09	34.31	34.17	2.99%	11,185
Jul 16, 2025	33.61	33.61	33.27	33.32	33.18	-1.00%	3,979
Jul 15, 2025	33.97	33.97	33.65	33.65	33.52	-1.27%	2,186
Jul 14, 2025	33.95	34.09	33.73	34.09	33.95	0.11%	2,118
Jul 11, 2025	33.30	34.52	33.30	34.05	33.91	0.95%	3,896
Jul 10, 2025	33.26	33.93	33.22	33.73	33.60	1.35%	1,606
Jul 9, 2025	33.43	33.43	33.17	33.28	33.15	-0.63%	2,270
Jul 8, 2025	33.03	33.60	33.03	33.49	33.36	1.03%	2,855
Jul 7, 2025	33.51	33.56	33.12	33.15	33.02	-1.39%	4,009
Jul 3, 2025	33.87	33.87	33.56	33.62	33.48	0.47%	614
Jul 2, 2025	33.47	33.53	33.34	33.46	33.33	0.16%	2,020
Jul 1, 2025	32.70	33.78	32.68	33.41	33.27	2.28%	36,035
Jun 30, 2025	32.73	32.79	32.58	32.66	32.53	-0.02%	1,026
Jun 27, 2025	32.66	32.85	32.66	32.67	32.54	-0.05%	4,317
Jun 26, 2025	32.59	32.75	31.98	32.68	32.55	0.74%	1,082
Jun 25, 2025	32.35	32.48	32.15	32.44	32.31	-0.37%	600
Jun 24, 2025	32.49	32.56	32.32	32.56	32.43	1.03%	2,480
Jun 23, 2025	32.19	32.30	32.10	32.23	32.10	1.10%	1,181
Jun 20, 2025	32.43	32.43	31.88	31.88	31.75	-1.62%	5,794