CSX Corporation - CSX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 21, 2025	27.39	27.46	27.46	27.54	27	24.82M
April 17, 2025	27.29	27.68	27.68	28.02	27.27	21.44M
April 16, 2025	27.6	27.35	27.35	27.96	27.16	25.31M
April 15, 2025	28.22	27.9	27.9	28.45	27.84	13.7M
April 14, 2025	28.2	28.27	28.27	28.45	27.96	17.08M
April 11, 2025	27.75	28.01	28.01	28.08	27.35	14.75M
April 10, 2025	28.23	27.82	27.82	28.36	27.13	16M
April 09, 2025	26.43	28.66	28.66	28.78	26.29	26.94M
April 08, 2025	27.49	26.69	26.69	27.97	26.31	22.2M
April 07, 2025	27.23	27.09	27.09	27.99	26.22	32.1M
April 04, 2025	27.57	27.21	27.21	27.73	26.95	26.42M
April 03, 2025	28.97	27.99	27.99	28.98	27.9	21.17M
April 02, 2025	29.28	29.74	29.74	29.76	29.14	9.24M
April 01, 2025	29.17	29.54	29.54	29.57	29.04	11.11M
March 31, 2025	29.11	29.43	29.43	29.66	29.01	23.51M
March 28, 2025	29.86	29.11	29.11	29.93	29.09	9.6M
March 27, 2025	29.85	29.92	29.92	30.01	29.57	10.44M
March 26, 2025	29.56	29.9	29.9	29.95	29.26	13.97M
March 25, 2025	29.74	29.53	29.53	29.84	29.47	10.85M
March 24, 2025	29.83	29.85	29.85	29.94	29.58	13.23M
March 21, 2025	29.69	29.57	29.57	29.83	29.46	25.14M
March 20, 2025	29.9	29.98	29.98	30.17	29.75	16.14M
March 19, 2025	30.21	30.07	30.07	30.37	29.99	12.1M
March 18, 2025	30.36	30.26	30.26	30.5	29.99	11.4M
March 17, 2025	29.99	30.33	30.33	30.4	29.92	9.2M
March 14, 2025	29.35	30.01	30.01	30.05	29.22	16.02M
March 13, 2025	29.6	29.13	29.13	29.74	28.98	16.47M
March 12, 2025	29.5	29.55	29.55	29.74	29.29	13.37M
March 11, 2025	30.71	29.52	29.52	30.71	29.5	15.09M
March 10, 2025	31.26	30.65	30.65	31.53	30.56	20.05M
March 07, 2025	30.76	31.26	31.26	31.4	30.71	19.33M
March 06, 2025	30.95	30.93	30.93	31.08	30.55	22.95M
March 05, 2025	31.06	30.92	30.92	31.55	30.62	20.75M
March 04, 2025	31.82	31.2	31.2	31.91	31.17	18.35M
March 03, 2025	32.15	31.93	31.93	32.4	31.74	11.27M
February 28, 2025	32.15	32.01	32.01	32.26	31.61	15.94M
February 27, 2025	31.82	32.01	32.01	32.25	31.68	9.32M
February 26, 2025	32.05	31.98	31.98	32.17	31.81	7.57M
February 25, 2025	31.97	32.09	32.09	32.26	31.88	11.7M
February 24, 2025	32.47	31.81	31.81	32.49	31.72	16.2M
February 21, 2025	32.47	32.3	32.3	32.47	31.79	21.39M
February 20, 2025	32.32	32.46	32.46	32.55	32.12	11.7M
February 19, 2025	33.53	32.41	32.41	33.55	32.32	13.73M
February 18, 2025	33.4	33.64	33.64	33.74	33.28	14.99M
February 14, 2025	33.25	33.37	33.37	33.49	33.17	10.73M
February 13, 2025	33.09	33.1	33.1	33.14	32.83	11.03M
February 12, 2025	32.63	32.92	32.92	33.05	32.62	7.72M
February 11, 2025	32.95	33.11	33.11	33.24	32.92	8.89M
February 10, 2025	32.75	33.08	33.08	33.11	32.69	9.93M
February 07, 2025	32.78	32.59	32.59	32.83	32.36	16.94M
February 06, 2025	33.04	32.74	32.74	33.12	32.64	6.59M
February 05, 2025	32.98	32.88	32.88	33.06	32.76	7.46M
February 04, 2025	32.35	32.87	32.87	32.97	32.33	12.21M
February 03, 2025	32.48	32.51	32.51	32.95	32.05	15.17M
January 31, 2025	32.85	32.87	32.87	33.4	32.77	21.65M
January 30, 2025	32.94	32.86	32.86	33.19	32.64	12.09M
January 29, 2025	32.75	32.98	32.98	33.62	32.75	16.39M
January 28, 2025	33.35	32.68	32.68	33.68	32.65	14.55M
January 27, 2025	32.85	33.64	33.64	33.83	32.57	20.31M
January 24, 2025	32.05	32.69	32.69	33.02	32	25.13M

CSX Corporation (CSX) NASDAQ