CSX - CSX Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 22, 2018	64.69	65.23	64.57	64.78	64.78	8,641,300
Jun 21, 2018	64.75	64.95	63.86	64.05	64.05	4,697,100
Jun 20, 2018	65.00	65.20	64.59	64.87	64.87	3,337,000
Jun 19, 2018	65.28	65.52	64.70	64.83	64.83	5,967,600
Jun 18, 2018	66.04	66.54	65.85	66.11	66.11	3,477,200
Jun 15, 2018	65.96	66.77	65.26	66.65	66.65	8,033,200
Jun 14, 2018	66.40	66.64	65.65	65.89	65.89	4,055,000
Jun 13, 2018	66.75	67.08	65.86	66.13	66.13	4,886,900
Jun 12, 2018	67.25	67.69	66.67	66.75	66.75	4,210,700
Jun 11, 2018	67.07	67.66	66.60	67.28	67.28	5,123,500
Jun 08, 2018	65.90	67.14	65.75	67.07	67.07	5,162,700
Jun 07, 2018	65.33	65.80	65.10	65.75	65.75	5,641,000
Jun 06, 2018	64.75	65.34	64.14	65.33	65.33	2,864,100
Jun 05, 2018	64.68	64.95	63.74	64.69	64.69	3,576,800
Jun 04, 2018	65.61	65.82	64.38	64.69	64.69	3,903,300
Jun 01, 2018	65.22	65.95	65.12	65.44	65.44	4,422,000
May 31, 2018	65.56	65.90	64.48	64.65	64.65	6,681,200
May 30, 2018	64.37	65.93	64.29	65.64	65.64	4,722,800
May 30, 2018	0.22 Dividend
May 29, 2018	64.11	64.47	63.62	64.22	64.00	3,794,800
May 25, 2018	64.44	64.82	64.33	64.68	64.46	3,847,500
May 24, 2018	63.63	64.65	63.53	64.43	64.21	3,698,300
May 23, 2018	63.00	63.60	62.62	63.55	63.33	3,044,000
May 22, 2018	64.11	64.54	63.42	63.47	63.25	3,447,600
May 21, 2018	64.05	64.67	63.89	64.01	63.79	3,194,200
May 18, 2018	63.55	63.98	63.13	63.76	63.54	2,702,400
May 17, 2018	63.09	64.07	63.04	63.52	63.30	3,052,900
May 16, 2018	62.64	63.64	62.61	63.28	63.06	4,475,600
May 15, 2018	62.33	62.82	61.89	62.61	62.40	3,314,300
May 14, 2018	63.79	63.79	62.70	62.90	62.68	3,419,100
May 11, 2018	62.96	63.88	62.80	63.09	62.87	4,599,200
May 10, 2018	62.79	63.03	62.07	62.81	62.59	4,329,200
May 09, 2018	60.86	62.45	60.63	62.25	62.04	6,151,900
May 08, 2018	60.33	61.17	60.14	60.57	60.36	5,020,900
May 07, 2018	60.26	60.75	60.12	60.50	60.29	3,622,800
May 04, 2018	58.69	60.41	58.58	59.97	59.76	4,186,100
May 03, 2018	59.10	59.52	57.97	59.09	58.89	5,613,200
May 02, 2018	59.64	60.39	59.22	59.38	59.18	5,144,800
May 01, 2018	59.29	60.10	59.03	59.85	59.64	4,936,900
Apr 30, 2018	60.57	61.07	59.38	59.39	59.19	5,228,900
Apr 27, 2018	59.02	60.36	59.02	60.28	60.07	4,434,900
Apr 26, 2018	59.51	60.25	58.86	59.24	59.04	6,698,900
Apr 25, 2018	59.28	60.18	58.93	59.99	59.78	6,057,300
Apr 24, 2018	60.62	61.11	58.57	59.19	58.99	5,202,100
Apr 23, 2018	60.18	60.68	59.95	60.34	60.13	5,995,600
Apr 20, 2018	60.98	61.50	59.94	60.04	59.83	5,486,700
Apr 19, 2018	61.10	61.42	60.34	61.19	60.98	7,502,400
Apr 18, 2018	59.19	61.17	59.19	61.01	60.80	20,293,600
Apr 17, 2018	56.49	57.15	56.10	56.57	56.38	6,937,000
Apr 16, 2018	56.18	56.67	55.95	56.41	56.22	8,621,800
Apr 13, 2018	56.33	56.62	55.39	55.59	55.40	4,956,400
Apr 12, 2018	55.40	56.47	55.22	56.11	55.92	7,446,500
Apr 11, 2018	54.95	55.35	54.65	55.01	54.82	4,951,800
Apr 10, 2018	55.31	55.79	54.99	55.26	55.07	5,123,500
Apr 09, 2018	54.63	55.44	54.36	54.42	54.23	4,604,500
Apr 06, 2018	55.06	55.35	53.53	54.35	54.16	5,405,300
Apr 05, 2018	55.78	56.04	55.01	55.60	55.41	4,924,700
Apr 04, 2018	54.83	55.75	54.40	55.47	55.28	6,046,200
Apr 03, 2018	55.08	56.04	54.90	55.73	55.54	6,100,000
Apr 02, 2018	55.48	56.00	53.91	54.74	54.55	5,791,200
Mar 29, 2018	54.52	56.39	54.31	55.71	55.52	4,948,700
Mar 28, 2018	54.87	55.00	53.71	54.31	54.12	7,638,100
Mar 27, 2018	55.96	56.56	54.37	54.70	54.51	5,470,300
Mar 26, 2018	55.21	55.87	54.33	55.65	55.46	5,647,400
Mar 23, 2018	55.33	56.23	54.19	54.27	54.08	5,257,200
Mar 22, 2018	56.43	56.64	55.17	55.29	55.10	5,113,300
Mar 21, 2018	56.92	57.76	56.54	56.90	56.71	3,806,800
Mar 20, 2018	57.01	57.46	56.78	56.97	56.77	3,595,000
Mar 19, 2018	56.58	56.97	55.91	56.69	56.50	4,583,300
Mar 16, 2018	56.80	57.51	56.55	56.92	56.73	8,754,200
Mar 15, 2018	56.85	57.07	56.26	56.75	56.56	5,018,700
Mar 14, 2018	57.87	57.92	56.50	56.83	56.64	5,209,400
Mar 13, 2018	58.07	58.40	57.34	57.48	57.28	4,928,600
Mar 12, 2018	57.99	58.05	57.36	57.59	57.39	4,071,100
Mar 09, 2018	56.82	58.00	56.60	58.00	57.80	6,168,400
Mar 08, 2018	56.36	56.77	55.32	56.25	56.06	4,660,400
Mar 07, 2018	55.95	56.73	55.68	56.25	56.06	5,510,800
Mar 06, 2018	56.50	57.15	55.79	56.14	55.95	7,768,000
Mar 05, 2018	54.83	56.47	53.78	56.38	56.19	9,658,600
Mar 02, 2018	54.39	55.35	53.58	55.04	54.85	11,229,000
Mar 01, 2018	53.95	55.74	53.13	54.52	54.33	13,347,700
Feb 28, 2018	55.03	55.42	53.65	53.72	53.54	9,933,500
Feb 28, 2018	0.22 Dividend
Feb 27, 2018	56.24	56.99	55.09	55.12	54.71	7,013,400
Feb 26, 2018	56.23	56.69	55.64	56.21	55.79	6,677,500
Feb 23, 2018	55.45	55.87	54.58	55.84	55.43	4,568,100
Feb 22, 2018	55.27	55.67	54.54	54.99	54.58	5,161,000
Feb 21, 2018	54.60	56.37	54.45	54.96	54.55	5,810,700
Feb 20, 2018	55.73	55.97	54.32	54.59	54.19	6,388,400
Feb 16, 2018	55.63	56.42	55.36	56.10	55.68	7,596,300
Feb 15, 2018	55.72	55.91	54.73	55.56	55.15	5,622,900
Feb 14, 2018	53.26	55.23	53.13	55.15	54.74	9,448,700
Feb 13, 2018	52.69	53.71	52.20	53.56	53.16	7,490,800
Feb 12, 2018	51.56	53.60	51.33	53.16	52.77	11,144,700
Feb 09, 2018	50.83	51.35	48.43	50.89	50.51	12,278,200
Feb 08, 2018	52.91	53.16	50.46	50.47	50.10	7,798,100
Feb 07, 2018	53.38	54.36	52.94	52.97	52.58	6,496,200
Feb 06, 2018	51.27	54.00	50.12	53.82	53.42	10,563,700
Feb 05, 2018	54.89	55.04	51.96	51.99	51.61	9,070,200
Feb 02, 2018	56.19	56.35	55.20	55.25	54.84	9,275,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...