U.S. markets open in 2 hours 14 minutes

CSX Corporation (CSX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
97.29+0.06 (+0.06%)
At close: 4:00PM EDT
97.76 +0.47 (0.48%)
Pre-Market: 04:02AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202197.3997.7196.5997.2997.292,872,200
Jun 11, 202197.2697.4896.8197.2397.232,961,000
Jun 10, 202198.0498.3796.6296.6796.673,842,200
Jun 09, 202198.1398.4797.5497.8297.822,904,200
Jun 08, 202198.0698.6797.0798.1598.154,982,000
Jun 07, 202199.79100.1098.0498.0798.073,128,300
Jun 04, 2021100.50100.5098.9399.6299.622,626,800
Jun 03, 202198.80100.5398.5699.7099.703,164,500
Jun 02, 2021100.46100.7599.4899.5899.582,644,800
Jun 01, 2021100.56101.15100.21100.30100.303,043,400
May 28, 2021100.11100.4099.75100.12100.122,017,500
May 27, 2021100.55101.1499.8199.8799.874,088,000
May 27, 20210.28 Dividend
May 26, 202199.12100.6399.07100.44100.164,435,300
May 25, 202199.37100.3898.8599.0698.782,724,000
May 24, 202199.2099.6198.5899.3599.072,810,300
May 21, 202198.5699.5797.8298.2998.024,004,200
May 20, 202198.0798.8197.4498.2898.013,338,900
May 19, 202197.8798.5897.0798.3698.093,908,200
May 18, 2021100.28100.5098.8498.9098.623,822,400
May 17, 2021101.81102.3299.85100.40100.125,368,800
May 14, 2021101.55102.52101.22101.71101.433,593,200
May 13, 202199.52101.2699.26100.73100.455,057,700
May 12, 2021100.94101.5099.4999.6499.363,785,500
May 11, 2021102.83102.88101.32101.54101.264,637,700
May 10, 2021103.63104.87103.10103.16102.873,420,300
May 07, 2021102.34103.53101.86103.13102.842,461,000
May 06, 2021101.83102.61101.57102.56102.272,778,200
May 05, 2021101.95102.36101.00101.20100.922,927,300
May 04, 2021101.08102.04100.88101.65101.374,043,800
May 03, 2021101.54102.08101.24101.38101.102,387,800
Apr 30, 2021101.07101.77100.55100.75100.474,600,900
Apr 29, 2021102.00102.0099.89101.19100.914,490,100
Apr 28, 2021101.59102.50101.35101.50101.224,255,900
Apr 27, 2021102.10102.29101.40101.92101.643,345,200
Apr 26, 2021103.03103.64102.20102.32102.033,264,700
Apr 23, 2021101.80103.62101.46103.11102.823,182,500
Apr 22, 2021101.72103.74101.30101.82101.545,154,600
Apr 21, 202198.93103.3698.77102.69102.407,214,300
Apr 20, 2021100.17101.3598.0798.4598.185,135,600
Apr 19, 202198.4098.8597.9798.7198.432,705,600
Apr 16, 202199.6599.7598.1898.6498.373,810,200
Apr 15, 202198.7199.3498.3198.8798.592,941,900
Apr 14, 202198.0098.5797.6498.3698.093,211,200
Apr 13, 202198.0898.4697.1997.8097.532,150,900
Apr 12, 202197.6498.7897.1098.6198.342,243,500
Apr 09, 202196.8598.4996.6598.2998.022,152,400
Apr 08, 202197.2097.2096.3496.4896.212,520,600
Apr 07, 202197.5997.6396.4896.9596.682,013,600
Apr 06, 202198.3298.5297.0797.1196.843,020,400
Apr 05, 202198.1498.8597.6498.5798.302,413,000
Apr 01, 202197.0997.3496.3597.2696.992,679,500
Mar 31, 202195.6697.0995.6696.4296.153,421,700
Mar 30, 202196.0197.3095.9696.3796.103,471,800
Mar 29, 202197.9398.0996.0496.6196.344,585,300
Mar 26, 202195.7397.7395.3997.6697.393,135,700
Mar 25, 202193.9795.8393.0295.5495.273,258,200
Mar 24, 202193.1995.2893.0294.1793.914,092,500
Mar 23, 202193.4794.8992.6192.9292.663,564,100
Mar 22, 202194.8195.2093.2393.7893.526,986,700
Mar 19, 202192.8593.0090.4890.7790.5210,785,800
Mar 18, 202191.4693.1791.4192.5192.254,142,300
Mar 17, 202191.7992.7091.0192.1491.883,874,900
Mar 16, 202193.7793.8791.4491.9491.683,024,700
Mar 15, 202193.6593.9892.2593.4893.222,715,000
Mar 12, 202193.5894.2893.4993.8593.592,237,100
Mar 11, 202194.1294.8993.6593.8293.563,796,900
Mar 10, 202193.0194.1692.5093.5993.332,559,000
Mar 09, 202193.3294.0492.6892.7492.482,855,200
Mar 08, 202191.7994.4491.6092.5392.273,497,600
Mar 05, 202189.5491.8687.9391.6391.373,077,700
Mar 04, 202191.0891.4887.1588.2688.014,327,400
Mar 03, 202192.0692.2391.0591.0990.842,417,900
Mar 02, 202192.9493.0291.5992.1691.902,270,000
Mar 01, 202192.9993.5492.4792.9392.672,568,200
Feb 26, 202192.5592.9091.0891.5591.293,844,200
Feb 25, 202193.3293.3491.7392.1991.934,505,500
Feb 25, 20210.28 Dividend
Feb 24, 202191.0893.9190.9793.3792.832,712,200
Feb 23, 202192.7393.7191.0291.6991.163,785,900
Feb 22, 202191.5893.5691.3392.5892.054,420,300
Feb 19, 202190.2192.3590.0992.0991.563,294,300
Feb 18, 202189.3290.4988.6090.0289.503,621,500
Feb 17, 202190.3090.7189.1089.9989.473,321,100
Feb 16, 202190.4291.1290.0990.7590.234,949,900
Feb 12, 202188.6090.4188.6090.1489.623,345,400
Feb 11, 202188.9489.1687.6788.7588.243,919,100
Feb 10, 202189.1689.3987.6288.1887.673,179,000
Feb 09, 202186.8188.7286.0188.4787.963,702,700
Feb 08, 202188.2788.5386.9887.2686.765,056,500
Feb 05, 202189.4489.5388.5088.5588.043,112,700
Feb 04, 202189.3389.7987.8788.4287.914,014,000
Feb 03, 202189.5690.0289.0789.3288.803,197,700
Feb 02, 202187.5790.1687.1589.6489.123,945,200
Feb 01, 202186.1887.5786.1887.0586.554,268,100
Jan 29, 202186.0187.5085.5385.7685.265,596,200
Jan 28, 202185.3787.8184.4386.7086.205,112,500
Jan 27, 202185.3485.9183.1183.8983.416,883,600
Jan 26, 202187.9688.7486.6086.8386.333,767,200
Jan 25, 202187.7388.0785.8887.8887.375,045,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...