CSX - CSX Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 202070.4872.1670.0472.1472.145,654,967
May 22, 202067.5068.6367.4268.5368.532,723,600
May 21, 202068.1068.2866.9267.8067.803,357,600
May 20, 202068.8469.8168.1168.3668.365,168,100
May 19, 202066.6467.5665.9665.9665.964,534,900
May 18, 202064.4966.9064.0566.3966.393,996,100
May 15, 202062.0462.6161.6262.0062.005,259,000
May 14, 202061.9263.0960.0062.9762.973,893,300
May 13, 202064.0964.0961.6862.3362.334,144,100
May 12, 202066.2066.2064.1464.1664.162,893,100
May 11, 202065.1966.7065.1465.9165.913,145,500
May 08, 202064.7566.3064.6866.1166.112,830,000
May 07, 202063.5964.4263.1963.9263.923,361,300
May 06, 202063.9564.2262.5262.6362.635,289,900
May 05, 202064.3664.9763.5763.7763.774,341,600
May 04, 202064.7264.7263.0563.7463.743,871,500
May 01, 202065.5965.5964.5565.0065.007,579,300
Apr 30, 202067.0267.8266.0166.2366.238,379,100
Apr 29, 202068.3869.2867.7768.1568.154,067,400
Apr 28, 202067.1667.6465.8366.8566.856,002,300
Apr 27, 202065.5066.7864.7766.4166.417,198,300
Apr 24, 202062.5864.0061.3863.8263.823,990,800
Apr 23, 202063.9064.1361.3061.4761.474,662,200
Apr 22, 202060.6562.4159.4760.8960.895,274,400
Apr 21, 202059.3360.3158.8059.4859.484,565,200
Apr 20, 202061.0262.5760.2761.0061.004,797,100
Apr 17, 202062.9263.6662.0362.7762.776,837,600
Apr 16, 202061.2161.2158.9760.6460.644,927,500
Apr 15, 202060.3761.0159.9060.8960.893,180,600
Apr 14, 202062.1263.3962.0562.5462.543,244,700
Apr 13, 202063.3163.8860.9461.5761.574,186,100
Apr 09, 202063.8964.8063.1064.0064.005,150,600
Apr 08, 202062.2363.8861.8063.5263.523,771,600
Apr 07, 202064.3364.8260.8061.1561.155,647,400
Apr 06, 202060.6661.6959.2261.2761.276,486,800
Apr 03, 202056.6157.6655.9056.7756.775,271,800
Apr 02, 202054.1757.1253.6356.8656.865,459,100
Apr 01, 202054.1055.2353.2554.8554.854,703,700
Mar 31, 202057.7258.1556.3257.3057.305,590,800
Mar 30, 202056.1158.2655.7458.0258.025,029,300
Mar 27, 202056.2757.8255.0356.2956.295,588,500
Mar 26, 202057.1259.1355.8358.5758.576,366,200
Mar 25, 202055.1160.5755.0156.5356.537,658,200
Mar 24, 202050.9855.6949.5155.5055.507,612,000
Mar 23, 202049.4350.7946.8147.6647.667,631,200
Mar 20, 202054.5155.1849.6049.8749.879,861,800
Mar 19, 202050.5356.2048.7955.0155.016,092,500
Mar 18, 202050.6752.4848.0650.9750.977,879,000
Mar 17, 202049.5154.9348.1754.2654.268,822,100
Mar 16, 202049.0253.3647.5648.9348.9311,278,600
Mar 13, 202056.5058.7954.0157.9457.9412,272,900
Mar 12, 202053.5556.4051.8853.4153.4112,256,700
Mar 11, 202060.8961.8358.0658.3158.3110,872,500
Mar 10, 202062.3263.1659.3562.8862.888,232,800
Mar 09, 202062.9563.7359.5960.3960.398,465,700
Mar 06, 202065.9468.8365.7268.2568.255,189,500
Mar 05, 202069.9370.5868.6368.9668.964,894,700
Mar 04, 202069.8772.2469.3872.0072.005,576,300
Mar 03, 202070.2373.0468.5568.9168.918,122,400
Mar 02, 202070.3271.4168.9870.7570.7510,651,300
Feb 28, 202070.0870.9668.4270.4570.4511,539,000
Feb 27, 202073.6675.4472.1872.2772.278,697,200
Feb 27, 20200.26 Dividend
Feb 26, 202076.1376.7474.7375.3175.056,862,500
Feb 25, 202078.1378.6475.4075.5775.318,901,100
Feb 24, 202077.9778.5977.6078.0677.797,515,900
Feb 21, 202079.8980.4479.4679.5679.293,853,400
Feb 20, 202080.0880.6279.6080.4580.172,241,900
Feb 19, 202079.8080.2579.6080.1779.892,251,800
Feb 18, 202079.3680.0978.9879.5179.242,735,000
Feb 14, 202079.6779.9579.1479.5979.322,341,700
Feb 13, 202079.3079.9778.9079.8479.562,443,800
Feb 12, 202079.0979.5078.4679.4979.222,761,600
Feb 11, 202078.9779.4478.4178.5278.252,978,400
Feb 10, 202077.3978.9177.3178.8878.613,284,600
Feb 07, 202078.9279.1977.6777.8777.603,097,700
Feb 06, 202078.5278.6577.7978.3278.052,262,100
Feb 05, 202078.8178.8177.9078.1777.903,599,000
Feb 04, 202078.2578.5577.5577.7777.502,937,800
Feb 03, 202077.1877.5976.6777.1076.833,439,700
Jan 31, 202077.2877.3775.8876.3476.084,649,000
Jan 30, 202076.4177.8576.3577.7877.513,225,800
Jan 29, 202076.7378.4076.5077.5377.264,943,700
Jan 28, 202075.7276.6375.3076.2275.963,653,400
Jan 27, 202075.0075.8374.6175.1774.913,677,900
Jan 24, 202076.6877.0476.0476.7076.443,604,100
Jan 23, 202074.5476.7273.9476.6476.384,368,600
Jan 22, 202075.1275.1974.2274.6174.354,259,900
Jan 21, 202075.7276.0674.6574.8374.574,927,100
Jan 17, 202075.5077.1975.1976.4076.1410,446,600
Jan 16, 202075.6576.8575.6576.7476.487,035,500
Jan 15, 202074.5175.5874.3874.9974.734,785,200
Jan 14, 202074.4875.3274.2174.6674.403,083,200
Jan 13, 202073.3774.7773.1574.6974.433,552,100
Jan 10, 202073.7273.8673.2773.3673.112,036,500
Jan 09, 202073.4073.7573.2273.7473.492,154,300
Jan 08, 202073.4773.8373.0773.3873.132,870,900
Jan 07, 202072.7073.5372.1673.0072.754,786,900
Jan 06, 202072.1872.7571.7472.5172.264,878,800
Jan 03, 202072.0072.9471.6372.8972.643,326,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...