CSX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	36.13	36.56	36.09	36.30	36.30	0.33%	10,454,650
Dec 4, 2025	36.00	36.33	35.85	36.18	36.18	0.64%	14,470,024
Dec 3, 2025	35.01	35.96	34.97	35.95	35.95	2.80%	14,605,407
Dec 2, 2025	34.63	35.01	34.33	34.97	34.97	0.34%	11,803,003
Dec 1, 2025	35.10	35.34	34.79	34.85	34.85	-1.44%	15,954,197
Nov 28, 2025	35.14	35.42	35.05	35.36	35.36	0.17%	4,953,285
Nov 26, 2025	34.89	35.55	34.81	35.30	35.17	1.15%	10,105,863
Nov 25, 2025	34.45	34.99	34.33	34.90	34.77	1.48%	12,472,836
Nov 24, 2025	34.26	34.44	33.97	34.39	34.26	0.32%	19,363,316
Nov 21, 2025	33.76	34.51	33.74	34.28	34.15	1.78%	17,221,015
Nov 20, 2025	34.23	34.57	33.63	33.68	33.56	-0.82%	14,227,994
Nov 19, 2025	34.02	34.32	33.92	33.96	33.83	-0.09%	15,198,925
Nov 18, 2025	34.01	34.46	33.92	33.99	33.86	-0.06%	21,187,325
Nov 17, 2025	34.90	34.92	33.98	34.01	33.88	-2.55%	17,850,939
Nov 14, 2025	34.89	35.05	34.52	34.90	34.77	0.06%	12,121,096
Nov 13, 2025	35.31	35.42	34.74	34.88	34.75	-1.44%	13,447,003
Nov 12, 2025	34.98	35.45	34.90	35.39	35.26	1.17%	11,818,407
Nov 11, 2025	35.18	35.30	34.89	34.98	34.85	-0.40%	8,098,966
Nov 10, 2025	35.20	35.48	34.78	35.12	34.99	-0.62%	13,101,528
Nov 7, 2025	35.16	35.35	34.92	35.34	35.21	0.51%	11,267,286
Nov 6, 2025	35.28	35.41	35.10	35.16	35.03	-0.45%	9,007,001
Nov 5, 2025	35.73	35.99	35.25	35.32	35.19	-1.45%	13,966,569
Nov 4, 2025	35.62	35.91	35.20	35.84	35.71	0.03%	12,453,933
Nov 3, 2025	35.88	35.94	35.41	35.83	35.70	-0.53%	13,064,651
Oct 31, 2025	35.53	36.12	35.31	36.02	35.89	1.07%	13,209,435
Oct 30, 2025	35.37	35.88	35.14	35.64	35.51	0.96%	8,405,120
Oct 29, 2025	35.44	35.63	35.06	35.30	35.17	-1.07%	9,817,616
Oct 28, 2025	35.94	35.98	35.37	35.68	35.55	-0.89%	9,642,578
Oct 27, 2025	36.33	36.34	35.66	36.00	35.87	-0.36%	10,314,872
Oct 24, 2025	35.63	36.20	35.53	36.13	36.00	1.69%	11,235,209
Oct 23, 2025	35.87	35.95	35.41	35.53	35.40	-1.09%	10,268,199
Oct 22, 2025	36.05	36.44	35.84	35.92	35.79	0.53%	12,466,295
Oct 21, 2025	36.62	36.65	35.70	35.73	35.60	-2.56%	20,938,214
Oct 20, 2025	36.86	36.95	36.53	36.67	36.53	0.19%	14,729,546
Oct 17, 2025	36.88	37.19	36.43	36.60	36.47	1.69%	24,137,331
Oct 16, 2025	36.67	36.67	35.93	35.99	35.86	-0.69%	19,802,343
Oct 15, 2025	36.21	36.34	35.89	36.24	36.11	0.30%	10,636,360
Oct 14, 2025	35.32	36.17	35.18	36.13	36.00	1.57%	12,399,266
Oct 13, 2025	35.50	35.84	35.40	35.57	35.44	0.23%	10,039,985
Oct 10, 2025	36.23	36.43	35.43	35.49	35.36	-1.55%	18,129,429
Oct 9, 2025	36.00	36.56	35.81	36.05	35.92	0.28%	14,202,014
Oct 8, 2025	35.78	36.06	35.60	35.95	35.82	-0.11%	13,221,461
Oct 7, 2025	36.21	36.47	35.73	35.99	35.86	-0.72%	13,839,395
Oct 6, 2025	36.05	36.27	35.89	36.25	36.12	0.67%	13,126,326
Oct 3, 2025	35.59	36.06	35.41	36.01	35.88	1.24%	13,727,191
Oct 2, 2025	34.84	35.59	34.84	35.57	35.44	1.63%	15,787,761
Oct 1, 2025	34.92	35.17	34.46	35.00	34.87	-1.44%	19,306,455
Sep 30, 2025	35.74	35.75	35.26	35.51	35.38	-0.89%	17,212,000
Sep 29, 2025	34.93	35.92	34.85	35.83	35.70	5.35%	34,268,127
Sep 26, 2025	33.78	34.11	33.58	34.01	33.88	0.68%	12,939,909