CSX CorporationCSXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $35.18 | $36.24 | $35.18 | $36.18 | 20.33M |
| 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 |
| 12/3/2025 | $35.01 | $35.96 | $34.97 | $35.95 | 14.61M |
| 12/2/2025 | $34.63 | $35.01 | $34.33 | $34.97 | 11.80M |
| 12/1/2025 | $35.10 | $35.34 | $34.79 | $34.85 | 15.96M |
| 11/28/2025 | $35.14 | $35.42 | $35.05 | $35.36 | 4.95M |
| 11/26/2025 | $34.89 | $35.55 | $34.81 | $35.30 | 10.11M |
| 11/25/2025 | $34.45 | $34.99 | $34.33 | $34.90 | 12.47M |
| 11/24/2025 | $34.26 | $34.44 | $33.97 | $34.39 | 19.36M |
| 11/21/2025 | $33.76 | $34.51 | $33.74 | $34.28 | 17.22M |
| 11/20/2025 | $34.23 | $34.57 | $33.63 | $33.68 | 14.23M |
| 11/19/2025 | $34.02 | $34.32 | $33.92 | $33.96 | 15.20M |
| 11/18/2025 | $34.01 | $34.46 | $33.92 | $33.99 | 21.19M |
| 11/17/2025 | $34.90 | $34.92 | $33.98 | $34.01 | 17.85M |
| 11/14/2025 | $34.89 | $35.05 | $34.52 | $34.90 | 12.12M |
| 11/13/2025 | $35.31 | $35.42 | $34.74 | $34.88 | 13.45M |
| 11/12/2025 | $34.98 | $35.45 | $34.90 | $35.39 | 11.82M |
| 11/11/2025 | $35.18 | $35.30 | $34.89 | $34.98 | 8.10M |
| 11/10/2025 | $35.20 | $35.48 | $34.78 | $35.12 | 13.10M |
| 11/7/2025 | $35.16 | $35.35 | $34.92 | $35.34 | 11.27M |
| 11/6/2025 | $35.28 | $35.41 | $35.10 | $35.16 | 9.01M |
| 11/5/2025 | $35.73 | $35.99 | $35.24 | $35.32 | 13.97M |
| 11/4/2025 | $35.62 | $35.91 | $35.20 | $35.84 | 12.45M |
| 11/3/2025 | $35.88 | $35.94 | $35.41 | $35.83 | 13.06M |
| 10/31/2025 | $35.53 | $36.12 | $35.31 | $36.02 | 13.21M |
| 10/30/2025 | $35.37 | $35.88 | $35.14 | $35.64 | 8.41M |
| 10/29/2025 | $35.44 | $35.63 | $35.06 | $35.30 | 9.82M |
| 10/28/2025 | $35.94 | $35.98 | $35.37 | $35.68 | 9.64M |
| 10/27/2025 | $36.33 | $36.34 | $35.66 | $36.00 | 10.31M |
| 10/24/2025 | $35.63 | $36.20 | $35.53 | $36.13 | 11.24M |
| 10/23/2025 | $35.87 | $35.95 | $35.41 | $35.53 | 10.27M |
| 10/22/2025 | $36.05 | $36.44 | $35.84 | $35.92 | 12.47M |
| 10/21/2025 | $36.62 | $36.65 | $35.70 | $35.73 | 20.94M |
| 10/20/2025 | $36.86 | $36.95 | $36.53 | $36.67 | 14.73M |
| 10/17/2025 | $36.88 | $37.19 | $36.43 | $36.60 | 24.14M |