CSX Corp (CSX)

Last Price42.69

Change+0.04 (0.09%)

NASDAQ · Last Trade: Mar 1st, 1:42 AM EST

Historical Prices For CSX Corp (CSX)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	42.12	42.77	42.07	42.69	17,413,439	42.69
2/26/2026	42.22	42.81	42.11	42.65	10,894,170	42.51
2/25/2026	42.43	42.69	42.05	42.22	10,096,641	42.08
2/24/2026	41.87	42.59	41.80	42.47	10,184,455	42.33
2/23/2026	42.18	42.52	41.55	41.97	11,093,244	41.83
2/20/2026	41.31	42.35	41.31	42.31	14,162,981	42.17
2/19/2026	41.26	41.77	41.02	41.68	10,272,665	41.54
2/18/2026	40.99	41.43	40.84	41.36	10,624,962	41.22
2/17/2026	40.57	41.09	40.52	41.03	12,159,365	40.90
2/13/2026	40.22	41.10	40.02	40.87	10,547,880	40.74
2/12/2026	41.55	41.78	40.49	40.70	16,606,889	40.57
2/11/2026	40.93	41.51	40.87	41.34	15,645,446	41.20
2/10/2026	40.50	41.30	40.35	40.90	13,865,634	40.77
2/09/2026	40.21	40.88	39.94	40.72	11,657,985	40.59
2/06/2026	40.12	40.71	39.77	40.58	13,555,487	40.45
2/05/2026	39.91	40.22	39.60	39.87	14,288,317	39.74
2/04/2026	39.35	40.01	39.35	39.85	17,475,524	39.72
2/03/2026	38.37	39.45	38.25	39.15	16,071,250	39.02
2/02/2026	37.69	38.50	37.38	38.39	11,491,331	38.26
1/30/2026	37.61	37.77	37.23	37.76	11,117,491	37.64
1/29/2026	37.50	37.91	37.23	37.87	12,083,117	37.75
1/28/2026	37.65	37.80	37.33	37.38	13,056,010	37.26
1/27/2026	37.47	38.11	37.33	37.67	12,328,969	37.55
1/26/2026	36.66	37.66	36.56	37.47	17,339,915	37.35
1/23/2026	36.96	37.55	36.61	36.64	24,041,306	36.52
1/22/2026	36.60	36.77	35.63	35.78	23,637,189	35.66
1/21/2026	35.64	36.85	35.51	36.53	13,440,108	36.41
1/20/2026	35.61	35.84	35.21	35.51	17,309,312	35.39
1/16/2026	36.34	36.45	36.02	36.25	18,018,244	36.13
1/15/2026	36.26	36.50	36.16	36.30	11,666,539	36.18
1/14/2026	35.54	36.24	35.37	36.18	20,338,863	36.06
1/13/2026	35.18	35.72	35.16	35.63	11,477,836	35.51
1/12/2026	34.88	35.24	34.78	35.22	12,809,662	35.10
1/09/2026	35.16	35.37	34.97	35.20	14,262,882	35.08
1/08/2026	34.84	35.58	34.81	35.32	15,247,389	35.20
1/07/2026	36.01	36.18	34.87	35.05	16,710,359	34.93
1/06/2026	35.77	36.14	35.64	36.07	18,494,787	35.95
1/05/2026	36.09	36.35	35.61	35.91	18,683,013	35.79
1/02/2026	36.40	36.44	35.94	36.27	10,167,403	36.15
12/31/2025	36.46	36.52	36.24	36.25	7,161,444	36.13
12/30/2025	36.62	36.71	36.08	36.42	9,548,668	36.30
12/29/2025	36.65	36.76	36.53	36.72	7,667,030	36.60
12/26/2025	36.78	36.86	36.57	36.62	5,008,568	36.50
12/24/2025	36.58	36.85	36.53	36.78	5,294,816	36.66
12/23/2025	36.54	36.62	36.35	36.59	7,412,976	36.47
12/22/2025	36.67	36.77	36.20	36.53	11,486,569	36.41
12/19/2025	36.63	36.75	36.41	36.50	27,163,143	36.38
12/18/2025	36.61	36.80	36.44	36.61	13,004,000	36.49
12/17/2025	36.68	36.86	36.31	36.50	12,128,910	36.38
12/16/2025	37.29	37.36	36.77	36.80	9,268,364	36.68
12/15/2025	37.52	37.54	36.82	37.18	19,986,604	37.06
12/12/2025	37.38	37.39	37.03	37.39	9,491,241	37.27
12/11/2025	37.11	37.18	36.73	37.15	10,079,809	37.03
12/10/2025	36.39	37.27	36.37	37.09	11,325,700	36.97
12/09/2025	36.23	36.48	36.15	36.37	8,389,355	36.25
12/08/2025	36.32	36.84	36.29	36.35	9,128,067	36.23
12/05/2025	36.13	36.55	36.09	36.30	10,499,842	36.18
12/04/2025	36.00	36.33	35.85	36.18	15,587,282	36.06
12/03/2025	35.01	35.96	34.97	35.95	14,606,075	35.83
12/02/2025	34.63	35.01	34.33	34.97	11,803,399	34.86
12/01/2025	35.10	35.34	34.79	34.85	15,954,095	34.74