CSX - CSX Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201965.7466.7565.3966.1466.145,466,168
Aug 21, 201965.2365.5764.8665.3465.343,417,000
Aug 20, 201965.0665.3364.7364.7964.793,311,300
Aug 19, 201966.1366.4265.1765.2965.293,569,000
Aug 16, 201965.0465.5064.6465.0965.093,793,100
Aug 15, 201964.5864.9063.9764.4164.413,040,200
Aug 14, 201965.4365.8964.4664.5864.584,464,000
Aug 13, 201965.4267.2065.1766.3566.355,054,000
Aug 12, 201966.0466.2465.2665.8365.834,534,500
Aug 09, 201966.2166.8565.9766.5766.573,959,200
Aug 08, 201965.8166.9565.7266.7466.743,608,800
Aug 07, 201965.2266.2964.8065.8965.897,397,400
Aug 06, 201965.6866.8465.2466.4966.495,499,300
Aug 05, 201965.9465.9564.6265.1165.118,096,800
Aug 02, 201967.6567.7566.4367.1267.126,322,400
Aug 01, 201969.9770.4167.3067.7867.787,852,200
Jul 31, 201970.4771.2569.7170.4070.406,599,800
Jul 30, 201969.0570.3668.9270.2170.214,523,800
Jul 29, 201968.8069.9368.7769.6269.624,182,300
Jul 26, 201969.5269.7468.8468.9668.965,806,400
Jul 25, 201969.0170.1468.6869.5069.506,220,000
Jul 24, 201969.1970.3568.2869.2269.227,694,400
Jul 23, 201971.3571.3569.7169.9469.946,834,200
Jul 22, 201970.2071.1470.0070.9270.925,708,700
Jul 19, 201972.0072.6770.2170.3170.317,970,400
Jul 18, 201971.4371.9369.5071.8371.8313,671,800
Jul 17, 201973.3573.6570.0671.3871.3834,589,800
Jul 16, 201978.4080.2378.4079.5579.558,630,600
Jul 15, 201978.5378.6077.9578.5078.503,433,100
Jul 12, 201977.4878.7677.3378.5878.583,416,900
Jul 11, 201976.6477.7876.3777.2577.252,730,000
Jul 10, 201976.9077.1276.3076.5876.583,037,600
Jul 09, 201976.9877.0576.3376.7076.703,394,800
Jul 08, 201978.1078.2576.8877.2277.222,894,300
Jul 05, 201978.2578.5577.4178.4078.402,489,200
Jul 03, 201978.3778.9378.3278.6878.681,306,200
Jul 02, 201978.5078.6077.7378.2878.282,994,500
Jul 01, 201978.5679.4078.0578.6378.633,477,900
Jun 28, 201976.8077.6876.4277.3777.374,624,600
Jun 27, 201976.2177.1576.2176.4576.452,278,000
Jun 26, 201976.3776.7876.1776.1876.182,702,200
Jun 25, 201977.6477.8375.8876.0976.094,534,800
Jun 24, 201978.6778.8177.3577.5277.522,689,700
Jun 21, 201978.9079.7278.6278.6778.675,052,100
Jun 20, 201978.4879.2878.2279.0579.055,102,900
Jun 19, 201977.6577.8576.6277.3977.392,546,300
Jun 18, 201977.3978.3676.9777.7477.743,469,500
Jun 17, 201977.0977.4076.5976.7076.702,983,200
Jun 14, 201977.6977.9476.7677.1777.172,798,900
Jun 13, 201978.3078.3077.3577.6477.643,788,700
Jun 12, 201978.5478.9178.1178.2378.232,768,800
Jun 11, 201979.1379.7178.0778.6078.602,653,500
Jun 10, 201978.3879.3878.0178.6778.672,547,600
Jun 07, 201977.9378.4677.6678.0778.072,610,900
Jun 06, 201978.1978.3877.1077.5177.513,322,200
Jun 05, 201976.7478.4076.7278.0378.034,704,600
Jun 04, 201975.1576.7275.0976.6676.664,391,900
Jun 03, 201974.5175.5574.2174.5274.524,395,500
May 31, 201974.0675.0473.5174.4774.475,827,000
May 30, 201973.9675.2573.8175.0175.014,346,400
May 30, 20190.24 Dividend
May 29, 201973.7474.2173.2073.9573.715,447,000
May 28, 201975.3875.6574.3674.5274.287,510,200
May 24, 201975.7775.9074.5374.9074.664,548,400
May 23, 201976.5076.6074.8075.3875.148,166,100
May 22, 201978.1478.1477.3077.4477.193,912,800
May 21, 201978.3578.6877.9578.3478.098,234,600
May 20, 201977.9978.5577.5178.0677.812,718,800
May 17, 201977.8978.7777.4278.4078.153,522,700
May 16, 201977.5878.5877.3478.2277.973,622,600
May 15, 201977.5778.5177.3377.3977.144,185,200
May 14, 201976.9478.7976.9078.2477.993,222,100
May 13, 201977.2077.5876.4276.7776.524,918,900
May 10, 201977.9278.9476.7778.6978.432,989,900
May 09, 201977.5878.3676.9378.1777.922,841,000
May 08, 201978.2679.1178.0078.2077.953,310,600
May 07, 201979.1979.2477.2478.2778.025,421,600
May 06, 201979.1280.3279.0680.0779.812,884,000
May 03, 201979.3380.7379.1380.5280.262,464,000
May 02, 201978.9979.1878.0578.9178.652,808,000
May 01, 201979.5579.8078.9279.1378.873,613,100
Apr 30, 201979.3479.8378.5279.6379.373,507,600
Apr 29, 201979.0879.5678.7379.3779.112,681,600
Apr 26, 201978.6579.3378.6379.1778.912,969,800
Apr 25, 201978.8679.0478.0378.5478.293,041,100
Apr 24, 201979.0980.3779.0979.3279.063,753,600
Apr 23, 201978.8179.0978.2179.0278.763,437,500
Apr 22, 201978.6979.2678.2078.8278.563,478,100
Apr 18, 201979.8379.8378.4778.9778.716,296,100
Apr 17, 201979.4080.5178.7078.9478.688,194,600
Apr 16, 201976.1276.3175.5775.8975.643,439,000
Apr 15, 201976.4076.6575.5475.8775.623,678,600
Apr 12, 201975.7976.8275.5476.6676.413,720,600
Apr 11, 201975.2275.5174.8875.4075.162,000,700
Apr 10, 201974.8375.2574.2575.0774.832,555,700
Apr 09, 201975.0975.3274.1174.6974.454,356,400
Apr 08, 201974.5475.7474.3775.6275.374,186,400
Apr 05, 201974.7675.2574.1874.4274.184,410,500
Apr 04, 201975.0375.2474.5974.8074.567,786,300
Apr 03, 201976.3276.5975.0975.2274.987,191,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...