CSX Corporation
CSX · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -0.30% | 9.21M |
| Aug 7, 2026 | $50.38 | $50.88 | $50.06 | $50.27 | -0.85% | 7.24M |
| Aug 6, 2026 | $51.50 | $51.59 | $50.61 | $50.70 | -0.82% | 11.46M |
| Aug 5, 2026 | $51.03 | $51.22 | $50.67 | $51.12 | +0.18% | 9.88M |
| Aug 4, 2026 | $49.73 | $51.09 | $49.42 | $51.03 | +2.41% | 14.46M |
| Aug 3, 2026 | $50.63 | $50.74 | $49.60 | $49.83 | -1.13% | 12.82M |
| Jul 31, 2026 | $50.30 | $50.57 | $49.85 | $50.40 | +0.42% | 17.24M |
| Jul 30, 2026 | $51.53 | $51.53 | $49.78 | $50.19 | -1.08% | 13.35M |
| Jul 29, 2026 | $50.66 | $51.00 | $50.30 | $50.74 | -0.20% | 14.68M |
| Jul 28, 2026 | $52.04 | $52.42 | $50.81 | $50.84 | -1.85% | 15.42M |
| Jul 27, 2026 | $53.60 | $53.60 | $51.34 | $51.80 | -2.69% | 17.86M |
| Jul 24, 2026 | $52.77 | $53.41 | $52.59 | $53.23 | +0.80% | 14.31M |
| Jul 23, 2026 | $51.96 | $53.31 | $51.62 | $52.81 | +5.77% | 29.16M |
| Jul 22, 2026 | $50.03 | $50.20 | $49.54 | $49.93 | +0.08% | 17.18M |
| Jul 21, 2026 | $50.35 | $50.35 | $49.36 | $49.89 | -0.44% | 12.67M |
| Jul 20, 2026 | $50.88 | $50.96 | $49.83 | $50.11 | -1.26% | 13.20M |
| Jul 17, 2026 | $51.00 | $51.29 | $50.31 | $50.75 | -0.28% | 17.45M |
| Jul 16, 2026 | $49.87 | $50.99 | $49.52 | $50.89 | +2.95% | 15.68M |
| Jul 15, 2026 | $49.86 | $49.96 | $48.91 | $49.43 | -0.98% | 8.88M |
| Jul 14, 2026 | $49.92 | $50.31 | $49.65 | $49.92 | +0.56% | 11.20M |
| Jul 13, 2026 | $49.58 | $49.90 | $49.43 | $49.64 | +0.47% | 8.53M |
| Jul 10, 2026 | $49.38 | $49.67 | $49.21 | $49.41 | +0.12% | 7.75M |
| Jul 9, 2026 | $48.84 | $49.55 | $48.80 | $49.35 | +1.36% | 9.82M |
| Jul 8, 2026 | $48.83 | $48.96 | $48.07 | $48.69 | +0.37% | 9.68M |
| Jul 7, 2026 | $49.02 | $49.09 | $48.10 | $48.51 | -0.61% | 11.43M |
| Jul 6, 2026 | $49.26 | $49.29 | $48.71 | $48.81 | -0.16% | 9.84M |
| Jul 2, 2026 | $48.59 | $49.21 | $48.53 | $48.89 | +1.16% | 13.75M |
| Jul 1, 2026 | $47.87 | $48.58 | $47.49 | $48.33 | +1.68% | 12.75M |
| Jun 30, 2026 | $47.92 | $47.92 | $47.17 | $47.53 | -1.00% | 11.56M |
| Jun 29, 2026 | $47.82 | $48.42 | $47.62 | $48.01 | +0.73% | 10.03M |
| Jun 26, 2026 | $47.80 | $47.94 | $47.19 | $47.66 | +0.46% | 19.42M |
| Jun 25, 2026 | $46.26 | $47.59 | $46.01 | $47.44 | +3.00% | 11.38M |
| Jun 24, 2026 | $46.16 | $46.90 | $45.93 | $46.06 | -0.22% | 12.56M |
| Jun 23, 2026 | $46.24 | $46.52 | $46.02 | $46.16 | -0.09% | 13.02M |
| Jun 22, 2026 | $45.67 | $46.34 | $45.51 | $46.20 | +1.25% | 8.67M |
| Jun 18, 2026 | $45.91 | $46.61 | $45.43 | $45.63 | +0.13% | 22.56M |
| Jun 17, 2026 | $46.91 | $46.96 | $45.15 | $45.57 | — | 14.05M |
