Mail

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
Aug 22, 2019	65.74	66.75	65.39	66.14	66.14	5,466,168
Aug 21, 2019	65.23	65.57	64.86	65.34	65.34	3,417,000
Aug 20, 2019	65.06	65.33	64.73	64.79	64.79	3,311,300
Aug 19, 2019	66.13	66.42	65.17	65.29	65.29	3,569,000
Aug 16, 2019	65.04	65.50	64.64	65.09	65.09	3,793,100
Aug 15, 2019	64.58	64.90	63.97	64.41	64.41	3,040,200
Aug 14, 2019	65.43	65.89	64.46	64.58	64.58	4,464,000
Aug 13, 2019	65.42	67.20	65.17	66.35	66.35	5,054,000
Aug 12, 2019	66.04	66.24	65.26	65.83	65.83	4,534,500
Aug 09, 2019	66.21	66.85	65.97	66.57	66.57	3,959,200
Aug 08, 2019	65.81	66.95	65.72	66.74	66.74	3,608,800
Aug 07, 2019	65.22	66.29	64.80	65.89	65.89	7,397,400
Aug 06, 2019	65.68	66.84	65.24	66.49	66.49	5,499,300
Aug 05, 2019	65.94	65.95	64.62	65.11	65.11	8,096,800
Aug 02, 2019	67.65	67.75	66.43	67.12	67.12	6,322,400
Aug 01, 2019	69.97	70.41	67.30	67.78	67.78	7,852,200
Jul 31, 2019	70.47	71.25	69.71	70.40	70.40	6,599,800
Jul 30, 2019	69.05	70.36	68.92	70.21	70.21	4,523,800
Jul 29, 2019	68.80	69.93	68.77	69.62	69.62	4,182,300
Jul 26, 2019	69.52	69.74	68.84	68.96	68.96	5,806,400
Jul 25, 2019	69.01	70.14	68.68	69.50	69.50	6,220,000
Jul 24, 2019	69.19	70.35	68.28	69.22	69.22	7,694,400
Jul 23, 2019	71.35	71.35	69.71	69.94	69.94	6,834,200
Jul 22, 2019	70.20	71.14	70.00	70.92	70.92	5,708,700
Jul 19, 2019	72.00	72.67	70.21	70.31	70.31	7,970,400
Jul 18, 2019	71.43	71.93	69.50	71.83	71.83	13,671,800
Jul 17, 2019	73.35	73.65	70.06	71.38	71.38	34,589,800
Jul 16, 2019	78.40	80.23	78.40	79.55	79.55	8,630,600
Jul 15, 2019	78.53	78.60	77.95	78.50	78.50	3,433,100
Jul 12, 2019	77.48	78.76	77.33	78.58	78.58	3,416,900
Jul 11, 2019	76.64	77.78	76.37	77.25	77.25	2,730,000
Jul 10, 2019	76.90	77.12	76.30	76.58	76.58	3,037,600
Jul 09, 2019	76.98	77.05	76.33	76.70	76.70	3,394,800
Jul 08, 2019	78.10	78.25	76.88	77.22	77.22	2,894,300
Jul 05, 2019	78.25	78.55	77.41	78.40	78.40	2,489,200
Jul 03, 2019	78.37	78.93	78.32	78.68	78.68	1,306,200
Jul 02, 2019	78.50	78.60	77.73	78.28	78.28	2,994,500
Jul 01, 2019	78.56	79.40	78.05	78.63	78.63	3,477,900
Jun 28, 2019	76.80	77.68	76.42	77.37	77.37	4,624,600
Jun 27, 2019	76.21	77.15	76.21	76.45	76.45	2,278,000
Jun 26, 2019	76.37	76.78	76.17	76.18	76.18	2,702,200
Jun 25, 2019	77.64	77.83	75.88	76.09	76.09	4,534,800
Jun 24, 2019	78.67	78.81	77.35	77.52	77.52	2,689,700
Jun 21, 2019	78.90	79.72	78.62	78.67	78.67	5,052,100
Jun 20, 2019	78.48	79.28	78.22	79.05	79.05	5,102,900
Jun 19, 2019	77.65	77.85	76.62	77.39	77.39	2,546,300
Jun 18, 2019	77.39	78.36	76.97	77.74	77.74	3,469,500
Jun 17, 2019	77.09	77.40	76.59	76.70	76.70	2,983,200
Jun 14, 2019	77.69	77.94	76.76	77.17	77.17	2,798,900
Jun 13, 2019	78.30	78.30	77.35	77.64	77.64	3,788,700
Jun 12, 2019	78.54	78.91	78.11	78.23	78.23	2,768,800
Jun 11, 2019	79.13	79.71	78.07	78.60	78.60	2,653,500
Jun 10, 2019	78.38	79.38	78.01	78.67	78.67	2,547,600
Jun 07, 2019	77.93	78.46	77.66	78.07	78.07	2,610,900
Jun 06, 2019	78.19	78.38	77.10	77.51	77.51	3,322,200
Jun 05, 2019	76.74	78.40	76.72	78.03	78.03	4,704,600
Jun 04, 2019	75.15	76.72	75.09	76.66	76.66	4,391,900
Jun 03, 2019	74.51	75.55	74.21	74.52	74.52	4,395,500
May 31, 2019	74.06	75.04	73.51	74.47	74.47	5,827,000
May 30, 2019	73.96	75.25	73.81	75.01	75.01	4,346,400
May 30, 2019	0.24 Dividend
May 29, 2019	73.74	74.21	73.20	73.95	73.71	5,447,000
May 28, 2019	75.38	75.65	74.36	74.52	74.28	7,510,200
May 24, 2019	75.77	75.90	74.53	74.90	74.66	4,548,400
May 23, 2019	76.50	76.60	74.80	75.38	75.14	8,166,100
May 22, 2019	78.14	78.14	77.30	77.44	77.19	3,912,800
May 21, 2019	78.35	78.68	77.95	78.34	78.09	8,234,600
May 20, 2019	77.99	78.55	77.51	78.06	77.81	2,718,800
May 17, 2019	77.89	78.77	77.42	78.40	78.15	3,522,700
May 16, 2019	77.58	78.58	77.34	78.22	77.97	3,622,600
May 15, 2019	77.57	78.51	77.33	77.39	77.14	4,185,200
May 14, 2019	76.94	78.79	76.90	78.24	77.99	3,222,100
May 13, 2019	77.20	77.58	76.42	76.77	76.52	4,918,900
May 10, 2019	77.92	78.94	76.77	78.69	78.43	2,989,900
May 09, 2019	77.58	78.36	76.93	78.17	77.92	2,841,000
May 08, 2019	78.26	79.11	78.00	78.20	77.95	3,310,600
May 07, 2019	79.19	79.24	77.24	78.27	78.02	5,421,600
May 06, 2019	79.12	80.32	79.06	80.07	79.81	2,884,000
May 03, 2019	79.33	80.73	79.13	80.52	80.26	2,464,000
May 02, 2019	78.99	79.18	78.05	78.91	78.65	2,808,000
May 01, 2019	79.55	79.80	78.92	79.13	78.87	3,613,100
Apr 30, 2019	79.34	79.83	78.52	79.63	79.37	3,507,600
Apr 29, 2019	79.08	79.56	78.73	79.37	79.11	2,681,600
Apr 26, 2019	78.65	79.33	78.63	79.17	78.91	2,969,800
Apr 25, 2019	78.86	79.04	78.03	78.54	78.29	3,041,100
Apr 24, 2019	79.09	80.37	79.09	79.32	79.06	3,753,600
Apr 23, 2019	78.81	79.09	78.21	79.02	78.76	3,437,500
Apr 22, 2019	78.69	79.26	78.20	78.82	78.56	3,478,100
Apr 18, 2019	79.83	79.83	78.47	78.97	78.71	6,296,100
Apr 17, 2019	79.40	80.51	78.70	78.94	78.68	8,194,600
Apr 16, 2019	76.12	76.31	75.57	75.89	75.64	3,439,000
Apr 15, 2019	76.40	76.65	75.54	75.87	75.62	3,678,600
Apr 12, 2019	75.79	76.82	75.54	76.66	76.41	3,720,600
Apr 11, 2019	75.22	75.51	74.88	75.40	75.16	2,000,700
Apr 10, 2019	74.83	75.25	74.25	75.07	74.83	2,555,700
Apr 09, 2019	75.09	75.32	74.11	74.69	74.45	4,356,400
Apr 08, 2019	74.54	75.74	74.37	75.62	75.37	4,186,400
Apr 05, 2019	74.76	75.25	74.18	74.42	74.18	4,410,500
Apr 04, 2019	75.03	75.24	74.59	74.80	74.56	7,786,300
Apr 03, 2019	76.32	76.59	75.09	75.22	74.98	7,191,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...