U.S. markets closed

CSX Corporation (CSX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
103.13+0.57 (+0.56%)
At close: 4:00PM EDT

103.13 0.00 (0.00%)
After hours: 6:49PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 2021102.34103.53101.87103.13103.132,461,061
May 06, 2021101.83102.61101.57102.56102.562,778,200
May 05, 2021101.95102.36101.00101.20101.202,927,300
May 04, 2021101.08102.04100.88101.65101.654,043,800
May 03, 2021101.54102.08101.24101.38101.382,387,800
Apr 30, 2021101.07101.77100.55100.75100.754,600,900
Apr 29, 2021102.00102.0099.89101.19101.194,490,100
Apr 28, 2021101.59102.50101.35101.50101.504,255,900
Apr 27, 2021102.10102.29101.40101.92101.923,345,200
Apr 26, 2021103.03103.64102.20102.32102.323,264,700
Apr 23, 2021101.80103.62101.46103.11103.113,182,500
Apr 22, 2021101.72103.74101.30101.82101.825,154,600
Apr 21, 202198.93103.3698.77102.69102.697,214,300
Apr 20, 2021100.17101.3598.0798.4598.455,135,600
Apr 19, 202198.4098.8597.9798.7198.712,705,600
Apr 16, 202199.6599.7598.1898.6498.643,810,200
Apr 15, 202198.7199.3498.3198.8798.872,941,900
Apr 14, 202198.0098.5797.6498.3698.363,211,200
Apr 13, 202198.0898.4697.1997.8097.802,150,900
Apr 12, 202197.6498.7897.1098.6198.612,243,500
Apr 09, 202196.8598.4996.6598.2998.292,152,400
Apr 08, 202197.2097.2096.3496.4896.482,520,600
Apr 07, 202197.5997.6396.4896.9596.952,013,600
Apr 06, 202198.3298.5297.0797.1197.113,020,400
Apr 05, 202198.1498.8597.6498.5798.572,413,000
Apr 01, 202197.0997.3496.3597.2697.262,679,500
Mar 31, 202195.6697.0995.6696.4296.423,421,700
Mar 30, 202196.0197.3095.9696.3796.373,471,800
Mar 29, 202197.9398.0996.0496.6196.614,585,300
Mar 26, 202195.7397.7395.3997.6697.663,135,700
Mar 25, 202193.9795.8393.0295.5495.543,258,200
Mar 24, 202193.1995.2893.0294.1794.174,092,500
Mar 23, 202193.4794.8992.6192.9292.923,564,100
Mar 22, 202194.8195.2093.2393.7893.786,986,700
Mar 19, 202192.8593.0090.4890.7790.7710,785,800
Mar 18, 202191.4693.1791.4192.5192.514,142,300
Mar 17, 202191.7992.7091.0192.1492.143,874,900
Mar 16, 202193.7793.8791.4491.9491.943,024,700
Mar 15, 202193.6593.9892.2593.4893.482,715,000
Mar 12, 202193.5894.2893.4993.8593.852,237,100
Mar 11, 202194.1294.8993.6593.8293.823,796,900
Mar 10, 202193.0194.1692.5093.5993.592,559,000
Mar 09, 202193.3294.0492.6892.7492.742,855,200
Mar 08, 202191.7994.4491.6092.5392.533,497,600
Mar 05, 202189.5491.8687.9391.6391.633,077,700
Mar 04, 202191.0891.4887.1588.2688.264,327,400
Mar 03, 202192.0692.2391.0591.0991.092,417,900
Mar 02, 202192.9493.0291.5992.1692.162,270,000
Mar 01, 202192.9993.5492.4792.9392.932,568,200
Feb 26, 202192.5592.9091.0891.5591.553,844,200
Feb 25, 202193.3293.3491.7392.1992.194,505,500
Feb 25, 20210.28 Dividend
Feb 24, 202191.0893.9190.9793.3793.092,712,200
Feb 23, 202192.7393.7191.0291.6991.423,785,900
Feb 22, 202191.5893.5691.3392.5892.304,420,300
Feb 19, 202190.2192.3590.0992.0991.813,294,300
Feb 18, 202189.3290.4988.6090.0289.753,621,500
Feb 17, 202190.3090.7189.1089.9989.723,321,100
Feb 16, 202190.4291.1290.0990.7590.484,949,900
Feb 12, 202188.6090.4188.6090.1489.873,345,400
Feb 11, 202188.9489.1687.6788.7588.483,919,100
Feb 10, 202189.1689.3987.6288.1887.923,179,000
Feb 09, 202186.8188.7286.0188.4788.203,702,700
Feb 08, 202188.2788.5386.9887.2687.005,056,500
Feb 05, 202189.4489.5388.5088.5588.283,112,700
Feb 04, 202189.3389.7987.8788.4288.154,014,000
Feb 03, 202189.5690.0289.0789.3289.053,197,700
Feb 02, 202187.5790.1687.1589.6489.373,945,200
Feb 01, 202186.1887.5786.1887.0586.794,268,100
Jan 29, 202186.0187.5085.5385.7685.505,596,200
Jan 28, 202185.3787.8184.4386.7086.445,112,500
Jan 27, 202185.3485.9183.1183.8983.646,883,600
Jan 26, 202187.9688.7486.6086.8386.573,767,200
Jan 25, 202187.7388.0785.8887.8887.625,045,100
Jan 22, 202189.4690.4987.5387.6487.386,615,400
Jan 21, 202192.5992.7891.1991.6191.344,306,300
Jan 20, 202193.0093.3492.1193.2192.934,378,000
Jan 19, 202193.7394.3592.5492.6692.383,105,700
Jan 15, 202193.1793.8391.9093.4293.144,170,900
Jan 14, 202194.7194.8593.2893.4993.213,286,200
Jan 13, 202195.7595.9894.0594.6494.365,135,600
Jan 12, 202195.1496.4594.7595.8995.603,170,300
Jan 11, 202195.4497.5495.1295.9995.704,092,100
Jan 08, 202193.8696.2793.8695.8495.554,176,900
Jan 07, 202192.7094.4692.0694.0393.753,895,200
Jan 06, 202189.2892.0389.2491.8691.584,487,900
Jan 05, 202187.8890.0987.8189.4889.213,454,600
Jan 04, 202190.6691.0487.3987.9987.735,186,900
Dec 31, 202089.9690.9189.6690.7590.483,021,200
Dec 30, 202089.6990.4989.5090.3390.061,978,300
Dec 29, 202090.9591.2388.6989.3389.062,740,200
Dec 28, 202090.5691.2590.3590.6490.371,672,100
Dec 24, 202089.7990.2289.1590.0589.78876,400
Dec 23, 202089.8990.5189.2289.6789.404,027,300
Dec 22, 202089.2690.1989.1089.5589.284,876,400
Dec 21, 202088.7890.3788.5789.6989.422,763,100
Dec 18, 202090.4890.9889.4590.6690.395,637,200
Dec 17, 202089.3390.9789.3390.5590.282,947,400
Dec 16, 202090.0590.3788.9789.1088.833,040,800
Dec 15, 202089.8890.5288.8490.2289.953,981,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...