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
Sep 20, 2018	74.25	74.51	73.54	73.75	73.75	532,129
Sep 19, 2018	74.27	74.69	73.89	73.99	73.99	5,525,900
Sep 18, 2018	73.96	74.65	73.56	74.11	74.11	5,146,000
Sep 17, 2018	73.63	73.86	73.19	73.34	73.34	4,427,100
Sep 14, 2018	73.28	74.13	72.96	73.48	73.48	4,109,900
Sep 13, 2018	74.00	74.12	72.89	73.18	73.18	5,175,800
Sep 12, 2018	74.16	74.75	73.92	74.14	74.14	3,529,000
Sep 11, 2018	74.28	74.70	73.66	74.11	74.11	5,182,600
Sep 10, 2018	74.08	74.78	73.65	74.32	74.32	5,135,500
Sep 07, 2018	73.75	74.37	73.59	73.63	73.63	5,258,200
Sep 06, 2018	74.16	74.91	74.01	74.06	74.06	4,587,100
Sep 05, 2018	73.92	74.68	73.41	74.30	74.30	4,759,300
Sep 04, 2018	74.16	74.88	74.03	74.84	74.84	5,915,300
Aug 31, 2018	73.88	74.50	73.81	74.16	74.16	4,924,700
Aug 30, 2018	74.33	74.70	73.93	74.21	74.21	4,229,200
Aug 30, 2018	0.22 Dividend
Aug 29, 2018	75.37	75.51	74.70	74.82	74.60	3,392,100
Aug 28, 2018	75.93	76.24	75.06	75.21	74.99	3,135,400
Aug 27, 2018	75.01	75.62	74.85	75.50	75.28	3,631,000
Aug 24, 2018	74.02	75.01	73.98	74.65	74.43	4,292,000
Aug 23, 2018	73.90	74.54	73.73	73.95	73.73	4,415,800
Aug 22, 2018	74.36	74.69	73.70	73.73	73.51	3,094,800
Aug 21, 2018	73.84	75.14	73.80	74.69	74.47	4,936,800
Aug 20, 2018	73.90	74.75	73.68	73.77	73.55	6,092,400
Aug 17, 2018	73.52	74.10	73.22	73.69	73.47	3,553,300
Aug 16, 2018	73.37	73.69	72.65	73.44	73.22	5,267,000
Aug 15, 2018	72.93	73.55	72.63	73.16	72.94	4,729,000
Aug 14, 2018	72.83	73.98	72.83	73.70	73.48	5,311,900
Aug 13, 2018	72.44	73.06	72.29	72.61	72.40	3,884,700
Aug 10, 2018	71.51	72.79	71.51	72.39	72.18	3,357,600
Aug 09, 2018	72.71	72.88	72.07	72.17	71.96	3,390,500
Aug 08, 2018	72.59	72.85	72.19	72.54	72.33	3,136,800
Aug 07, 2018	72.34	72.91	72.20	72.59	72.38	3,086,600
Aug 06, 2018	71.37	72.42	71.30	72.15	71.94	5,091,600
Aug 03, 2018	71.12	71.43	70.45	71.26	71.05	4,266,000
Aug 02, 2018	70.09	71.37	70.09	71.09	70.88	4,901,900
Aug 01, 2018	70.74	71.17	70.13	70.62	70.41	4,262,500
Jul 31, 2018	70.47	71.26	70.41	70.68	70.47	8,092,100
Jul 30, 2018	70.31	71.27	70.16	70.29	70.08	6,677,200
Jul 27, 2018	70.85	71.24	69.93	70.27	70.06	5,912,100
Jul 26, 2018	71.67	72.22	70.71	70.89	70.68	4,526,900
Jul 25, 2018	69.04	71.07	68.78	70.95	70.74	6,654,800
Jul 24, 2018	69.96	70.89	68.79	69.15	68.95	9,236,200
Jul 23, 2018	68.73	70.43	68.73	70.28	70.07	6,201,400
Jul 20, 2018	68.74	69.90	68.58	69.46	69.26	8,664,400
Jul 19, 2018	68.52	69.55	66.71	69.15	68.95	10,896,600
Jul 18, 2018	66.65	69.11	66.30	69.00	68.80	16,578,000
Jul 17, 2018	63.75	64.59	63.23	64.44	64.25	8,707,600
Jul 16, 2018	64.88	65.22	63.29	64.00	63.81	8,317,600
Jul 13, 2018	64.61	65.36	64.48	64.71	64.52	4,937,000
Jul 12, 2018	65.38	65.59	64.46	64.68	64.49	6,348,000
Jul 11, 2018	65.69	65.69	64.35	64.81	64.62	4,162,000
Jul 10, 2018	66.69	66.69	65.28	66.05	65.86	3,748,400
Jul 09, 2018	65.32	66.67	65.28	66.50	66.30	4,535,200
Jul 06, 2018	64.58	65.32	64.16	65.00	64.81	2,786,600
Jul 05, 2018	64.29	64.63	63.86	64.36	64.17	3,685,300
Jul 03, 2018	64.42	64.69	63.74	63.85	63.66	1,738,800
Jul 02, 2018	63.54	64.51	63.27	64.26	64.07	3,186,200
Jun 29, 2018	63.94	64.57	63.67	63.78	63.59	5,002,200
Jun 28, 2018	63.88	64.11	62.72	63.59	63.40	5,293,700
Jun 27, 2018	64.18	65.42	63.78	63.78	63.59	5,115,200
Jun 26, 2018	63.99	64.56	63.99	64.18	63.99	3,653,000
Jun 25, 2018	64.69	64.92	63.46	64.08	63.89	4,684,400
Jun 22, 2018	64.69	65.23	64.57	64.78	64.59	8,645,700
Jun 21, 2018	64.75	64.95	63.86	64.05	63.86	4,697,100
Jun 20, 2018	65.00	65.20	64.59	64.87	64.68	3,337,000
Jun 19, 2018	65.28	65.52	64.70	64.83	64.64	5,967,600
Jun 18, 2018	66.04	66.54	65.85	66.11	65.92	3,477,200
Jun 15, 2018	65.96	66.77	65.26	66.65	66.45	8,033,200
Jun 14, 2018	66.40	66.64	65.65	65.89	65.70	4,055,000
Jun 13, 2018	66.75	67.08	65.86	66.13	65.94	4,886,900
Jun 12, 2018	67.25	67.69	66.67	66.75	66.55	4,210,700
Jun 11, 2018	67.07	67.66	66.60	67.28	67.08	5,123,500
Jun 08, 2018	65.90	67.14	65.75	67.07	66.87	5,162,700
Jun 07, 2018	65.33	65.80	65.10	65.75	65.56	5,641,000
Jun 06, 2018	64.75	65.34	64.14	65.33	65.14	2,864,100
Jun 05, 2018	64.68	64.95	63.74	64.69	64.50	3,576,800
Jun 04, 2018	65.61	65.82	64.38	64.69	64.50	3,903,300
Jun 01, 2018	65.22	65.95	65.12	65.44	65.25	4,422,000
May 31, 2018	65.56	65.90	64.48	64.65	64.46	6,681,200
May 30, 2018	64.37	65.93	64.29	65.64	65.45	4,722,800
May 30, 2018	0.22 Dividend
May 29, 2018	64.11	64.47	63.62	64.22	63.81	3,794,800
May 25, 2018	64.44	64.82	64.33	64.68	64.27	3,847,500
May 24, 2018	63.63	64.65	63.53	64.43	64.02	3,698,300
May 23, 2018	63.00	63.60	62.62	63.55	63.15	3,044,000
May 22, 2018	64.11	64.54	63.42	63.47	63.07	3,447,600
May 21, 2018	64.05	64.67	63.89	64.01	63.60	3,194,200
May 18, 2018	63.55	63.98	63.13	63.76	63.35	2,702,400
May 17, 2018	63.09	64.07	63.04	63.52	63.12	3,052,900
May 16, 2018	62.64	63.64	62.61	63.28	62.88	4,475,600
May 15, 2018	62.33	62.82	61.89	62.61	62.21	3,314,300
May 14, 2018	63.79	63.79	62.70	62.90	62.50	3,419,100
May 11, 2018	62.96	63.88	62.80	63.09	62.69	4,599,200
May 10, 2018	62.79	63.03	62.07	62.81	62.41	4,329,200
May 09, 2018	60.86	62.45	60.63	62.25	61.85	6,151,900
May 08, 2018	60.33	61.17	60.14	60.57	60.19	5,020,900
May 07, 2018	60.26	60.75	60.12	60.50	60.12	3,622,800
May 04, 2018	58.69	60.41	58.58	59.97	59.59	4,186,100
May 03, 2018	59.10	59.52	57.97	59.09	58.71	5,613,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...