CSX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	35.98	36.11	35.66	36.08	36.08	0.73%	21,515,193
Aug 12, 2025	35.49	36.03	34.86	35.82	35.82	1.67%	20,812,439
Aug 11, 2025	35.43	35.60	34.89	35.23	35.23	-0.56%	14,318,346
Aug 8, 2025	35.40	35.82	35.31	35.43	35.43	0.51%	10,864,517
Aug 7, 2025	36.11	36.19	35.17	35.25	35.25	-2.11%	14,530,835
Aug 6, 2025	35.62	36.10	35.51	36.01	36.01	1.01%	12,126,116
Aug 5, 2025	35.50	35.67	35.33	35.65	35.65	0.54%	11,480,935
Aug 4, 2025	35.10	35.67	35.07	35.46	35.46	1.29%	13,546,398
Aug 1, 2025	35.27	35.31	34.66	35.01	35.01	-1.49%	19,266,544
Jul 31, 2025	35.10	36.05	35.01	35.54	35.54	0.71%	26,361,317
Jul 30, 2025	35.49	35.65	35.13	35.29	35.29	-0.37%	12,823,638
Jul 29, 2025	35.99	36.04	34.68	35.42	35.42	-0.81%	42,665,917
Jul 28, 2025	35.76	36.16	35.51	35.71	35.71	-0.14%	21,514,847
Jul 25, 2025	35.38	36.00	35.04	35.76	35.76	2.17%	31,707,887
Jul 24, 2025	36.37	36.38	34.94	35.00	35.00	0.09%	34,910,284
Jul 23, 2025	35.29	35.34	34.91	34.97	34.97	-0.74%	32,168,297
Jul 22, 2025	34.84	35.26	34.68	35.23	35.23	2.53%	20,966,990
Jul 21, 2025	34.74	34.74	34.27	34.36	34.36	-0.09%	12,531,918
Jul 18, 2025	35.34	35.62	34.24	34.39	34.39	-0.32%	24,854,127
Jul 17, 2025	34.37	34.80	34.04	34.50	34.50	3.73%	28,892,743
Jul 16, 2025	33.59	33.70	33.12	33.26	33.26	-0.66%	11,556,326
Jul 15, 2025	33.92	34.06	33.45	33.48	33.48	-1.47%	16,506,337
Jul 14, 2025	33.94	34.17	33.65	33.98	33.98	-0.35%	15,304,121
Jul 11, 2025	33.40	34.59	33.28	34.10	34.10	1.67%	27,261,965
Jul 10, 2025	33.28	33.98	33.21	33.54	33.54	0.63%	9,782,589
Jul 9, 2025	33.43	33.48	33.16	33.33	33.33	-0.18%	9,174,756
Jul 8, 2025	33.11	33.62	32.98	33.39	33.39	1.03%	11,249,678
Jul 7, 2025	33.49	33.59	32.97	33.05	33.05	-1.64%	11,868,849
Jul 3, 2025	33.61	33.77	33.53	33.60	33.60	-0.03%	5,638,784
Jul 2, 2025	33.45	33.70	33.32	33.61	33.61	0.42%	8,596,867
Jul 1, 2025	32.74	33.82	32.63	33.47	33.47	2.57%	12,863,090
Jun 30, 2025	32.80	32.81	32.56	32.63	32.63	-0.85%	12,112,571
Jun 27, 2025	32.58	32.98	32.46	32.91	32.91	1.04%	20,445,474
Jun 26, 2025	32.60	32.80	32.45	32.57	32.57	0.25%	12,448,041
Jun 25, 2025	32.46	32.52	32.10	32.49	32.49	0.03%	11,235,069
Jun 24, 2025	32.42	32.60	32.29	32.48	32.48	0.19%	12,913,898
Jun 23, 2025	32.19	32.48	31.94	32.42	32.42	1.12%	12,350,480
Jun 20, 2025	32.43	32.48	31.84	32.06	32.06	-0.56%	31,011,224
Jun 18, 2025	32.19	32.52	32.08	32.24	32.24	0.37%	12,808,443
Jun 17, 2025	32.49	32.52	32.04	32.12	32.12	-1.35%	12,951,509
Jun 16, 2025	32.24	32.62	32.16	32.56	32.56	1.37%	11,703,836
Jun 13, 2025	32.28	32.48	32.03	32.12	32.12	-0.83%	9,032,825
Jun 12, 2025	32.24	32.40	31.99	32.39	32.39	0.22%	9,380,522
Jun 11, 2025	32.59	32.65	32.16	32.32	32.32	-0.89%	12,114,177
Jun 10, 2025	32.12	33.09	31.92	32.61	32.61	1.97%	24,562,852
Jun 9, 2025	32.34	32.38	31.91	31.98	31.98	-0.78%	14,841,693
Jun 6, 2025	31.97	32.35	31.97	32.23	32.23	1.54%	16,163,901
Jun 5, 2025	31.91	31.92	31.64	31.74	31.74	-0.60%	11,821,446
Jun 4, 2025	31.84	32.06	31.66	31.93	31.93	0.22%	13,669,376
Jun 3, 2025	31.24	31.91	31.15	31.86	31.86	1.98%	18,163,200