CSX Corporation
CSX · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $52.00 | $52.48 | $51.39 | $51.62 | -0.71% | 17.16M |
| Oct 30, 2026 | $52.31 | $52.31 | $51.32 | $51.99 | -0.48% | 17.94M |
| Oct 29, 2026 | $52.68 | $52.90 | $50.98 | $52.24 | +0.50% | 13.15M |
| Oct 28, 2026 | $52.30 | $52.30 | $51.80 | $51.98 | -0.55% | 9.39M |
| Oct 27, 2026 | $51.36 | $52.39 | $51.11 | $52.27 | +1.87% | 10.11M |
| Oct 26, 2026 | $51.17 | $51.55 | $51.07 | $51.31 | +1.02% | 9.14M |
| Oct 23, 2026 | $51.56 | $51.56 | $50.22 | $50.79 | -1.70% | 14.65M |
| Oct 22, 2026 | $50.09 | $52.04 | $49.44 | $51.67 | +6.76% | 28.63M |
| Oct 21, 2026 | $48.03 | $48.48 | $47.85 | $48.40 | +0.67% | 14.26M |
| Oct 20, 2026 | $47.92 | $48.46 | $47.50 | $48.08 | +0.42% | 9.70M |
| Oct 19, 2026 | $48.86 | $49.04 | $47.88 | $47.88 | -1.64% | 8.13M |
| Oct 16, 2026 | $48.94 | $49.22 | $48.36 | $48.68 | -0.02% | 9.83M |
| Oct 15, 2026 | $48.70 | $48.78 | $48.26 | $48.69 | +0.85% | 9.12M |
| Oct 14, 2026 | $47.74 | $48.32 | $47.67 | $48.28 | +1.09% | 8.83M |
| Oct 13, 2026 | $47.82 | $48.09 | $47.32 | $47.76 | +0.02% | 12.23M |
| Oct 12, 2026 | $47.30 | $47.75 | $47.01 | $47.75 | +1.04% | 5.70M |
| Oct 9, 2026 | $47.14 | $47.45 | $47.10 | $47.26 | -0.17% | 5.07M |
| Oct 8, 2026 | $46.83 | $47.45 | $46.76 | $47.34 | +1.13% | 6.98M |
| Oct 7, 2026 | $47.42 | $47.62 | $46.76 | $46.81 | -1.45% | 6.81M |
| Oct 6, 2026 | $47.38 | $47.73 | $47.32 | $47.50 | +0.15% | 8.57M |
| Oct 5, 2026 | $47.22 | $47.54 | $46.90 | $47.43 | 0.00% | 8.25M |
| Oct 2, 2026 | $46.88 | $47.59 | $46.75 | $47.43 | +1.91% | 10.96M |
| Oct 1, 2026 | $46.23 | $46.56 | $45.85 | $46.54 | +0.06% | 12.90M |
| Sep 30, 2026 | $46.98 | $47.25 | $46.50 | $46.51 | -0.89% | 11.01M |
| Sep 29, 2026 | $46.46 | $47.03 | $46.39 | $46.93 | +0.36% | 8.03M |
| Sep 28, 2026 | $46.65 | $47.16 | $46.59 | $46.76 | -0.04% | 9.60M |
| Sep 25, 2026 | $46.79 | $47.03 | $46.51 | $46.78 | -0.36% | 8.58M |
| Sep 24, 2026 | $47.03 | $47.33 | $46.77 | $46.95 | -0.51% | 9.55M |
| Sep 23, 2026 | $46.65 | $47.59 | $46.26 | $47.19 | +1.29% | 10.64M |
| Sep 22, 2026 | $46.26 | $46.68 | $45.95 | $46.59 | +1.30% | 11.49M |
| Sep 21, 2026 | $47.48 | $47.48 | $45.79 | $45.99 | -2.36% | 16.41M |
| Sep 18, 2026 | $47.63 | $47.88 | $47.00 | $47.10 | -1.67% | 25.75M |
| Sep 17, 2026 | $48.60 | $48.60 | $47.53 | $47.90 | 0.00% | 9.79M |
| Sep 16, 2026 | $48.02 | $48.54 | $47.65 | $47.90 | -1.56% | 11.41M |
| Sep 15, 2026 | $48.94 | $49.00 | $48.40 | $48.66 | -0.51% | 8.40M |
| Sep 14, 2026 | $48.64 | $48.96 | $48.31 | $48.91 | -0.08% | 8.26M |
| Sep 11, 2026 | $49.65 | $49.65 | $48.70 | $48.95 | -0.18% | 7.11M |
| Sep 10, 2026 | $48.36 | $49.50 | $48.15 | $49.04 | +1.39% | 10.39M |
| Sep 9, 2026 | $48.63 | $48.92 | $48.27 | $48.37 | -1.29% | 9.04M |
| Sep 8, 2026 | $48.98 | $49.55 | $48.98 | $49.00 | -0.83% | 7.46M |
| Sep 4, 2026 | $48.91 | $49.68 | $48.78 | $49.41 | +0.86% | 7.82M |
| Sep 3, 2026 | $48.75 | $49.32 | $48.31 | $48.99 | +0.70% | 9.90M |
| Sep 2, 2026 | $48.83 | $48.85 | $47.91 | $48.65 | -0.10% | 9.86M |
| Sep 1, 2026 | $50.11 | $50.49 | $47.83 | $48.70 | -3.58% | 15.95M |
| Aug 31, 2026 | $51.05 | $51.24 | $50.36 | $50.51 | -1.50% | 11.82M |
| Aug 28, 2026 | $51.82 | $51.95 | $50.98 | $51.28 | -0.50% | 6.72M |
| Aug 27, 2026 | $51.31 | $51.71 | $51.15 | $51.54 | -0.43% | 7.31M |
| Aug 26, 2026 | $51.27 | $52.15 | $51.13 | $51.76 | +0.49% | 6.91M |
| Aug 25, 2026 | $51.42 | $51.88 | $51.12 | $51.51 | +0.14% | 6.42M |
| Aug 24, 2026 | $52.00 | $52.00 | $51.23 | $51.44 | -0.29% | 10.38M |
| Aug 21, 2026 | $51.30 | $51.76 | $51.09 | $51.59 | +1.22% | 12.91M |
| Aug 20, 2026 | $50.45 | $51.46 | $50.33 | $50.97 | +0.57% | 7.75M |
| Aug 19, 2026 | $50.37 | $51.56 | $50.37 | $50.68 | +0.88% | 9.33M |
| Aug 18, 2026 | $50.98 | $51.00 | $50.19 | $50.24 | -0.67% | 8.96M |
| Aug 17, 2026 | $50.14 | $50.99 | $50.00 | $50.58 | +0.84% | 7.75M |
| Aug 14, 2026 | $50.05 | $50.77 | $50.03 | $50.16 | +0.04% | 5.63M |
| Aug 13, 2026 | $50.44 | $50.68 | $50.11 | $50.14 | +0.12% | 10.77M |
| Aug 12, 2026 | $50.04 | $50.27 | $49.71 | $50.08 | +0.28% | 10.92M |
| Aug 11, 2026 | $50.16 | $50.67 | $49.78 | $49.94 | -0.36% | 8.39M |
| Aug 10, 2026 | $50.00 | $50.45 | $49.93 | $50.12 | — | 9.21M |
