CSX Corporation - CSX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	32.58	32.91	32.91	32.98	32.46	20.37M
June 26, 2025	32.6	32.57	32.57	32.8	32.45	12.45M
June 25, 2025	32.46	32.49	32.49	32.52	32.1	11.24M
June 24, 2025	32.34	32.48	32.48	32.6	32.29	12.41M
June 23, 2025	32.19	32.42	32.42	32.48	31.94	12.35M
June 20, 2025	32.43	32.06	32.06	32.48	31.84	25.65M
June 18, 2025	32.19	32.24	32.24	32.52	32.08	12.81M
June 17, 2025	32.49	32.12	32.12	32.52	32.04	12.95M
June 16, 2025	32.24	32.56	32.56	32.62	32.16	11.7M
June 13, 2025	32.28	32.12	32.12	32.48	32.03	9.03M
June 12, 2025	32.24	32.39	32.39	32.4	31.99	9.38M
June 11, 2025	32.59	32.32	32.32	32.65	32.16	12.11M
June 10, 2025	32.12	32.61	32.61	33.07	31.92	24.28M
June 09, 2025	32.34	31.98	31.98	32.38	31.91	14.84M
June 06, 2025	31.97	32.23	32.23	32.35	31.97	16.16M
June 05, 2025	31.91	31.74	31.74	31.92	31.64	11.82M
June 04, 2025	31.84	31.93	31.93	32.06	31.66	13.67M
June 03, 2025	31.24	31.86	31.86	31.91	31.15	18.16M
June 02, 2025	31.38	31.24	31.24	31.42	30.85	25.17M
May 30, 2025	31.28	31.59	31.59	31.71	31.18	19.02M
May 29, 2025	31.47	31.42	31.42	31.66	31.21	15.01M
May 28, 2025	31.5	31.34	31.34	31.67	31.32	12.8M
May 27, 2025	31.1	31.43	31.43	31.58	30.93	17.93M
May 23, 2025	30.26	30.82	30.82	30.96	30.17	21.15M
May 22, 2025	30.52	30.64	30.64	30.88	30.32	16.06M
May 21, 2025	31.12	30.49	30.49	31.12	30.43	13.76M
May 20, 2025	31.02	31.23	31.23	31.35	31.02	13.4M
May 19, 2025	31.09	31.21	31.21	31.23	30.98	10.55M
May 16, 2025	31.27	31.32	31.32	31.4	31.03	10.88M
May 15, 2025	30.96	31.3	31.3	31.42	30.86	15.55M
May 14, 2025	30.43	31.03	31.03	31.12	30.32	21.88M
May 13, 2025	30.31	30.53	30.53	30.72	30.25	14M
May 12, 2025	29.98	30.31	30.31	30.56	29.75	15.6M
May 09, 2025	28.92	28.74	28.74	29.17	28.66	9.22M
May 08, 2025	28.57	28.96	28.96	29.19	28.33	13.77M
May 07, 2025	28.25	28.37	28.37	28.5	28.13	11.49M
May 06, 2025	28.33	28.09	28.09	28.43	28.05	8.67M
May 05, 2025	28.54	28.47	28.47	28.78	28.39	9.48M
May 02, 2025	28.37	28.7	28.7	28.8	28.37	11.52M
May 01, 2025	28.01	28.11	28.11	28.24	27.74	13.02M
April 30, 2025	27.89	28.07	28.07	28.12	27.52	12.72M
April 29, 2025	27.75	28.05	28.05	28.11	27.7	9.91M
April 28, 2025	27.85	27.87	27.87	28.02	27.59	12.63M
April 25, 2025	27.9	27.84	27.84	28.07	27.67	13.7M
April 24, 2025	27.4	28.14	28.14	28.18	27.18	13.56M
April 23, 2025	28.28	27.59	27.59	28.51	27.46	15.92M
April 22, 2025	27.62	27.78	27.78	27.91	27.47	16.21M
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

CSX Corporation (CSX) NASDAQ