CSX CorporationCSXNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $42.87 | $42.93 | $42.03 | $42.66 | 12.37M |
| 3/2/2026 | $42.67 | $43.35 | $42.26 | $43.17 | 11.79M |
| 2/27/2026 | $42.12 | $42.77 | $42.07 | $42.69 | 17.41M |
| 2/26/2026 | $42.22 | $42.82 | $42.11 | $42.65 | 10.89M |
| 2/25/2026 | $42.43 | $42.69 | $42.05 | $42.22 | 10.10M |
| 2/24/2026 | $41.87 | $42.59 | $41.80 | $42.47 | 10.18M |
| 2/23/2026 | $42.18 | $42.52 | $41.55 | $41.97 | 11.09M |
| 2/20/2026 | $41.32 | $42.35 | $41.32 | $42.31 | 14.16M |
| 2/19/2026 | $41.27 | $41.78 | $41.02 | $41.68 | 10.27M |
| 2/18/2026 | $40.99 | $41.43 | $40.84 | $41.36 | 10.63M |
| 2/17/2026 | $40.57 | $41.09 | $40.52 | $41.03 | 12.16M |
| 2/13/2026 | $40.22 | $41.11 | $40.02 | $40.87 | 10.55M |
| 2/12/2026 | $41.55 | $41.79 | $40.49 | $40.70 | 16.61M |
| 2/11/2026 | $40.93 | $41.51 | $40.87 | $41.34 | 15.65M |
| 2/10/2026 | $40.50 | $41.30 | $40.35 | $40.90 | 13.87M |
| 2/9/2026 | $40.21 | $40.89 | $39.94 | $40.72 | 11.66M |
| 2/6/2026 | $40.12 | $40.71 | $39.77 | $40.61 | 13.56M |
| 2/5/2026 | $39.91 | $40.22 | $39.60 | $39.87 | 14.30M |
| 2/4/2026 | $39.35 | $40.01 | $39.35 | $39.85 | 17.48M |
| 2/3/2026 | $38.37 | $39.45 | $38.25 | $39.15 | 16.07M |
| 2/2/2026 | $37.69 | $38.50 | $37.38 | $38.39 | 11.49M |
| 1/30/2026 | $37.61 | $37.78 | $37.23 | $37.76 | 11.12M |
| 1/29/2026 | $37.50 | $37.91 | $37.23 | $37.87 | 12.08M |
| 1/28/2026 | $37.65 | $37.80 | $37.33 | $37.38 | 13.06M |
| 1/27/2026 | $37.47 | $38.11 | $37.33 | $37.67 | 12.33M |
| 1/26/2026 | $36.66 | $37.67 | $36.56 | $37.47 | 17.34M |
| 1/23/2026 | $36.96 | $37.55 | $36.61 | $36.64 | 24.04M |
| 1/22/2026 | $36.60 | $36.77 | $35.63 | $35.78 | 23.65M |
| 1/21/2026 | $35.64 | $36.85 | $35.51 | $36.53 | 13.44M |
| 1/20/2026 | $35.61 | $35.84 | $35.21 | $35.51 | 17.31M |
| 1/16/2026 | $36.34 | $36.45 | $36.03 | $36.25 | 18.02M |
| 1/15/2026 | $36.26 | $36.50 | $36.16 | $36.30 | 11.67M |
| 1/14/2026 | $35.54 | $36.24 | $35.37 | $36.18 | 20.34M |
| 1/13/2026 | $35.18 | $35.72 | $35.16 | $35.63 | 11.48M |
| 1/12/2026 | $34.88 | $35.24 | $34.78 | $35.22 | 12.81M |
| 1/9/2026 | $35.16 | $35.37 | $34.97 | $35.20 | 14.25M |
| 1/8/2026 | $34.84 | $35.58 | $34.81 | $35.32 | 15.22M |
| 1/7/2026 | $36.01 | $36.18 | $34.87 | $35.05 | 16.60M |
| 1/6/2026 | $35.77 | $36.14 | $35.64 | $36.07 | 18.49M |
| 1/5/2026 | $36.09 | $36.35 | $35.61 | $35.91 | 18.68M |
| 1/2/2026 | $36.40 | $36.44 | $35.94 | $36.27 | 10.17M |
| 12/31/2025 | $36.46 | $36.52 | $36.24 | $36.25 | 7.16M |
| 12/30/2025 | $36.62 | $36.71 | $36.08 | $36.42 | 9.55M |
| 12/29/2025 | $36.65 | $36.76 | $36.53 | $36.72 | 7.67M |
| 12/26/2025 | $36.78 | $36.86 | $36.57 | $36.62 | 5.01M |
| 12/24/2025 | $36.58 | $36.85 | $36.53 | $36.78 | 5.29M |
| 12/23/2025 | $36.54 | $36.62 | $36.35 | $36.59 | 7.41M |
| 12/22/2025 | $36.67 | $36.77 | $36.20 | $36.54 | 11.49M |
| 12/19/2025 | $36.63 | $36.75 | $36.42 | $36.50 | 27.16M |
| 12/18/2025 | $36.61 | $36.80 | $36.44 | $36.61 | 13.12M |
| 12/17/2025 | $36.68 | $36.86 | $36.32 | $36.50 | 12.04M |
| 12/16/2025 | $37.29 | $37.36 | $36.78 | $36.80 | 9.27M |
| 12/15/2025 | $37.52 | $37.54 | $36.82 | $37.18 | 19.99M |
| 12/12/2025 | $37.38 | $37.39 | $37.03 | $37.39 | 9.39M |
| 12/11/2025 | $37.11 | $37.18 | $36.73 | $37.15 | 10.06M |
| 12/10/2025 | $36.39 | $37.28 | $36.37 | $37.09 | 11.33M |
| 12/9/2025 | $36.23 | $36.48 | $36.15 | $36.37 | 8.39M |
| 12/8/2025 | $36.32 | $36.85 | $36.29 | $36.35 | 9.13M |
| 12/5/2025 | $36.13 | $36.56 | $36.09 | $36.30 | 10.50M |
| 12/4/2025 | $36.00 | $36.33 | $35.85 | $36.18 | 15.59M |