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
May 26, 2020	70.48	72.16	70.04	72.14	72.14	5,654,967
May 22, 2020	67.50	68.63	67.42	68.53	68.53	2,723,600
May 21, 2020	68.10	68.28	66.92	67.80	67.80	3,357,600
May 20, 2020	68.84	69.81	68.11	68.36	68.36	5,168,100
May 19, 2020	66.64	67.56	65.96	65.96	65.96	4,534,900
May 18, 2020	64.49	66.90	64.05	66.39	66.39	3,996,100
May 15, 2020	62.04	62.61	61.62	62.00	62.00	5,259,000
May 14, 2020	61.92	63.09	60.00	62.97	62.97	3,893,300
May 13, 2020	64.09	64.09	61.68	62.33	62.33	4,144,100
May 12, 2020	66.20	66.20	64.14	64.16	64.16	2,893,100
May 11, 2020	65.19	66.70	65.14	65.91	65.91	3,145,500
May 08, 2020	64.75	66.30	64.68	66.11	66.11	2,830,000
May 07, 2020	63.59	64.42	63.19	63.92	63.92	3,361,300
May 06, 2020	63.95	64.22	62.52	62.63	62.63	5,289,900
May 05, 2020	64.36	64.97	63.57	63.77	63.77	4,341,600
May 04, 2020	64.72	64.72	63.05	63.74	63.74	3,871,500
May 01, 2020	65.59	65.59	64.55	65.00	65.00	7,579,300
Apr 30, 2020	67.02	67.82	66.01	66.23	66.23	8,379,100
Apr 29, 2020	68.38	69.28	67.77	68.15	68.15	4,067,400
Apr 28, 2020	67.16	67.64	65.83	66.85	66.85	6,002,300
Apr 27, 2020	65.50	66.78	64.77	66.41	66.41	7,198,300
Apr 24, 2020	62.58	64.00	61.38	63.82	63.82	3,990,800
Apr 23, 2020	63.90	64.13	61.30	61.47	61.47	4,662,200
Apr 22, 2020	60.65	62.41	59.47	60.89	60.89	5,274,400
Apr 21, 2020	59.33	60.31	58.80	59.48	59.48	4,565,200
Apr 20, 2020	61.02	62.57	60.27	61.00	61.00	4,797,100
Apr 17, 2020	62.92	63.66	62.03	62.77	62.77	6,837,600
Apr 16, 2020	61.21	61.21	58.97	60.64	60.64	4,927,500
Apr 15, 2020	60.37	61.01	59.90	60.89	60.89	3,180,600
Apr 14, 2020	62.12	63.39	62.05	62.54	62.54	3,244,700
Apr 13, 2020	63.31	63.88	60.94	61.57	61.57	4,186,100
Apr 09, 2020	63.89	64.80	63.10	64.00	64.00	5,150,600
Apr 08, 2020	62.23	63.88	61.80	63.52	63.52	3,771,600
Apr 07, 2020	64.33	64.82	60.80	61.15	61.15	5,647,400
Apr 06, 2020	60.66	61.69	59.22	61.27	61.27	6,486,800
Apr 03, 2020	56.61	57.66	55.90	56.77	56.77	5,271,800
Apr 02, 2020	54.17	57.12	53.63	56.86	56.86	5,459,100
Apr 01, 2020	54.10	55.23	53.25	54.85	54.85	4,703,700
Mar 31, 2020	57.72	58.15	56.32	57.30	57.30	5,590,800
Mar 30, 2020	56.11	58.26	55.74	58.02	58.02	5,029,300
Mar 27, 2020	56.27	57.82	55.03	56.29	56.29	5,588,500
Mar 26, 2020	57.12	59.13	55.83	58.57	58.57	6,366,200
Mar 25, 2020	55.11	60.57	55.01	56.53	56.53	7,658,200
Mar 24, 2020	50.98	55.69	49.51	55.50	55.50	7,612,000
Mar 23, 2020	49.43	50.79	46.81	47.66	47.66	7,631,200
Mar 20, 2020	54.51	55.18	49.60	49.87	49.87	9,861,800
Mar 19, 2020	50.53	56.20	48.79	55.01	55.01	6,092,500
Mar 18, 2020	50.67	52.48	48.06	50.97	50.97	7,879,000
Mar 17, 2020	49.51	54.93	48.17	54.26	54.26	8,822,100
Mar 16, 2020	49.02	53.36	47.56	48.93	48.93	11,278,600
Mar 13, 2020	56.50	58.79	54.01	57.94	57.94	12,272,900
Mar 12, 2020	53.55	56.40	51.88	53.41	53.41	12,256,700
Mar 11, 2020	60.89	61.83	58.06	58.31	58.31	10,872,500
Mar 10, 2020	62.32	63.16	59.35	62.88	62.88	8,232,800
Mar 09, 2020	62.95	63.73	59.59	60.39	60.39	8,465,700
Mar 06, 2020	65.94	68.83	65.72	68.25	68.25	5,189,500
Mar 05, 2020	69.93	70.58	68.63	68.96	68.96	4,894,700
Mar 04, 2020	69.87	72.24	69.38	72.00	72.00	5,576,300
Mar 03, 2020	70.23	73.04	68.55	68.91	68.91	8,122,400
Mar 02, 2020	70.32	71.41	68.98	70.75	70.75	10,651,300
Feb 28, 2020	70.08	70.96	68.42	70.45	70.45	11,539,000
Feb 27, 2020	73.66	75.44	72.18	72.27	72.27	8,697,200
Feb 27, 2020	0.26 Dividend
Feb 26, 2020	76.13	76.74	74.73	75.31	75.05	6,862,500
Feb 25, 2020	78.13	78.64	75.40	75.57	75.31	8,901,100
Feb 24, 2020	77.97	78.59	77.60	78.06	77.79	7,515,900
Feb 21, 2020	79.89	80.44	79.46	79.56	79.29	3,853,400
Feb 20, 2020	80.08	80.62	79.60	80.45	80.17	2,241,900
Feb 19, 2020	79.80	80.25	79.60	80.17	79.89	2,251,800
Feb 18, 2020	79.36	80.09	78.98	79.51	79.24	2,735,000
Feb 14, 2020	79.67	79.95	79.14	79.59	79.32	2,341,700
Feb 13, 2020	79.30	79.97	78.90	79.84	79.56	2,443,800
Feb 12, 2020	79.09	79.50	78.46	79.49	79.22	2,761,600
Feb 11, 2020	78.97	79.44	78.41	78.52	78.25	2,978,400
Feb 10, 2020	77.39	78.91	77.31	78.88	78.61	3,284,600
Feb 07, 2020	78.92	79.19	77.67	77.87	77.60	3,097,700
Feb 06, 2020	78.52	78.65	77.79	78.32	78.05	2,262,100
Feb 05, 2020	78.81	78.81	77.90	78.17	77.90	3,599,000
Feb 04, 2020	78.25	78.55	77.55	77.77	77.50	2,937,800
Feb 03, 2020	77.18	77.59	76.67	77.10	76.83	3,439,700
Jan 31, 2020	77.28	77.37	75.88	76.34	76.08	4,649,000
Jan 30, 2020	76.41	77.85	76.35	77.78	77.51	3,225,800
Jan 29, 2020	76.73	78.40	76.50	77.53	77.26	4,943,700
Jan 28, 2020	75.72	76.63	75.30	76.22	75.96	3,653,400
Jan 27, 2020	75.00	75.83	74.61	75.17	74.91	3,677,900
Jan 24, 2020	76.68	77.04	76.04	76.70	76.44	3,604,100
Jan 23, 2020	74.54	76.72	73.94	76.64	76.38	4,368,600
Jan 22, 2020	75.12	75.19	74.22	74.61	74.35	4,259,900
Jan 21, 2020	75.72	76.06	74.65	74.83	74.57	4,927,100
Jan 17, 2020	75.50	77.19	75.19	76.40	76.14	10,446,600
Jan 16, 2020	75.65	76.85	75.65	76.74	76.48	7,035,500
Jan 15, 2020	74.51	75.58	74.38	74.99	74.73	4,785,200
Jan 14, 2020	74.48	75.32	74.21	74.66	74.40	3,083,200
Jan 13, 2020	73.37	74.77	73.15	74.69	74.43	3,552,100
Jan 10, 2020	73.72	73.86	73.27	73.36	73.11	2,036,500
Jan 09, 2020	73.40	73.75	73.22	73.74	73.49	2,154,300
Jan 08, 2020	73.47	73.83	73.07	73.38	73.13	2,870,900
Jan 07, 2020	72.70	73.53	72.16	73.00	72.75	4,786,900
Jan 06, 2020	72.18	72.75	71.74	72.51	72.26	4,878,800
Jan 03, 2020	72.00	72.94	71.63	72.89	72.64	3,326,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...