Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 3 hours 20 minutes

S&P Futures
4,354.25
-24.50(-0.56%)
Dow Futures
34,112.00
-161.00(-0.47%)
Nasdaq Futures
14,841.00
-94.25(-0.63%)
Russell 2000 Futures
1,788.60
-12.30(-0.68%)
Crude Oil
88.86
-0.82(-0.91%)
Gold
1,931.50
-5.10(-0.26%)

Advertisement

CSX Corporation (CSX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

31.15

-0.05

(-0.16%)

At close: 04:00PM EDT

31.17

+0.02

(+0.06%)

After hours:

07:26PM EDT

Advertisement

Time Period:

Sep 26, 2022 - Sep 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 25, 2023	31.05	31.33	30.96	31.15	31.15	8,789,000
Sep 22, 2023	31.00	31.51	30.97	31.20	31.20	16,176,600
Sep 21, 2023	31.14	31.39	30.96	31.02	31.02	15,185,400
Sep 20, 2023	31.22	31.57	31.17	31.31	31.31	13,149,500
Sep 19, 2023	31.02	31.10	30.44	30.91	30.91	15,039,800
Sep 18, 2023	30.98	31.25	30.73	31.10	31.10	13,835,300
Sep 15, 2023	31.05	31.20	30.68	30.85	30.85	25,501,200
Sep 14, 2023	30.80	31.19	30.69	31.04	31.04	12,407,200
Sep 13, 2023	30.60	30.66	30.08	30.50	30.50	11,156,800
Sep 12, 2023	30.19	30.84	30.11	30.59	30.59	12,738,600
Sep 11, 2023	30.11	30.31	30.03	30.18	30.18	13,313,900
Sep 08, 2023	30.37	30.54	29.76	29.95	29.95	32,686,800
Sep 07, 2023	29.65	29.95	29.45	29.49	29.49	10,473,900
Sep 06, 2023	29.91	30.23	29.69	29.73	29.73	16,137,100
Sep 05, 2023	30.63	30.63	29.78	29.92	29.92	11,426,100
Sep 01, 2023	30.48	30.76	30.34	30.63	30.63	12,304,600
Aug 31, 2023	30.71	30.74	30.18	30.20	30.20	11,113,400
Aug 30, 2023	30.73	30.99	30.66	30.73	30.73	8,916,500
Aug 30, 2023	0.11 Dividend
Aug 29, 2023	30.93	31.07	30.63	30.75	30.64	10,469,900
Aug 28, 2023	30.95	31.29	30.70	30.86	30.75	12,167,500
Aug 25, 2023	30.66	31.08	30.64	30.91	30.80	10,905,700
Aug 24, 2023	30.95	31.07	30.55	30.56	30.45	14,328,500
Aug 23, 2023	30.66	31.05	30.60	31.00	30.89	12,092,500
Aug 22, 2023	30.65	30.91	30.43	30.51	30.40	7,457,200
Aug 21, 2023	30.76	30.95	30.56	30.71	30.60	9,629,600
Aug 18, 2023	30.21	31.00	30.14	30.87	30.76	13,791,100
Aug 17, 2023	30.26	30.52	30.19	30.27	30.16	8,545,700
Aug 16, 2023	30.32	30.63	30.12	30.19	30.08	8,296,100
Aug 15, 2023	30.69	30.74	30.16	30.28	30.17	10,972,100
Aug 14, 2023	30.70	30.90	30.58	30.82	30.71	12,786,200
Aug 11, 2023	30.81	31.03	30.70	30.75	30.64	12,305,100
Aug 10, 2023	31.24	31.37	30.90	30.92	30.81	9,687,400
Aug 09, 2023	31.21	31.31	30.95	31.11	31.00	10,967,600
Aug 08, 2023	31.50	31.74	31.23	31.31	31.20	10,594,100
Aug 07, 2023	31.53	31.81	31.50	31.78	31.67	12,070,900
Aug 04, 2023	32.42	32.56	31.44	31.52	31.41	32,864,400
Aug 03, 2023	32.86	33.22	32.74	32.91	32.79	7,892,500
Aug 02, 2023	33.09	33.10	32.67	32.96	32.84	9,710,800
Aug 01, 2023	33.32	33.42	33.09	33.31	33.19	11,443,000
Jul 31, 2023	33.44	33.60	33.14	33.32	33.20	13,773,800
Jul 28, 2023	33.29	33.99	33.19	33.80	33.68	12,014,100
Jul 27, 2023	33.10	33.45	32.89	33.03	32.91	12,733,800
Jul 26, 2023	33.31	33.31	32.83	32.95	32.83	23,107,400
Jul 25, 2023	32.34	33.31	32.34	33.17	33.05	13,887,600
Jul 24, 2023	32.37	32.84	32.32	32.52	32.40	13,604,600
Jul 21, 2023	31.94	32.63	31.83	32.46	32.34	48,303,500
Jul 20, 2023	33.98	34.10	33.66	33.71	33.59	15,919,900
Jul 19, 2023	33.68	33.92	33.59	33.80	33.68	10,626,500
Jul 18, 2023	33.19	33.76	33.11	33.75	33.63	12,823,000
Jul 17, 2023	33.43	33.44	32.79	33.22	33.10	14,878,400
Jul 14, 2023	33.60	33.72	33.45	33.63	33.51	7,891,500
Jul 13, 2023	33.56	33.80	33.45	33.72	33.60	9,960,800
Jul 12, 2023	34.03	34.03	33.47	33.53	33.41	11,777,200
Jul 11, 2023	33.78	33.86	33.55	33.77	33.65	10,103,500
Jul 10, 2023	33.30	33.66	33.30	33.61	33.49	12,307,900
Jul 07, 2023	33.40	33.69	33.25	33.30	33.18	16,723,000
Jul 06, 2023	33.47	33.75	33.33	33.46	33.34	13,812,700
Jul 05, 2023	34.12	34.15	33.74	33.87	33.75	9,974,100
Jul 03, 2023	33.86	34.38	33.53	34.34	34.22	4,292,500
Jun 30, 2023	34.00	34.18	33.71	34.10	33.98	9,416,300
Jun 29, 2023	33.44	33.87	33.34	33.87	33.75	6,311,200
Jun 28, 2023	33.48	33.63	33.38	33.59	33.47	9,303,800
Jun 27, 2023	33.14	33.65	33.14	33.47	33.35	8,861,600
Jun 26, 2023	32.80	33.27	32.74	33.11	32.99	8,464,900
Jun 23, 2023	32.78	32.89	32.62	32.74	32.62	13,569,400
Jun 22, 2023	33.06	33.15	32.86	33.11	32.99	6,223,600
Jun 21, 2023	32.77	33.21	32.54	33.13	33.01	8,878,200
Jun 20, 2023	33.22	33.37	32.85	32.91	32.79	9,426,700
Jun 16, 2023	33.67	33.75	33.12	33.21	33.09	30,050,000
Jun 15, 2023	33.11	33.58	32.98	33.56	33.44	11,338,300
Jun 14, 2023	32.80	33.49	32.71	33.09	32.97	14,398,200
Jun 13, 2023	32.56	32.96	32.39	32.66	32.54	16,266,000
Jun 12, 2023	32.29	32.49	31.74	32.40	32.28	11,769,100
Jun 09, 2023	32.55	32.72	32.15	32.31	32.19	9,226,100
Jun 08, 2023	32.59	32.65	32.05	32.56	32.44	8,662,600
Jun 07, 2023	31.94	32.62	31.81	32.58	32.46	12,490,200
Jun 06, 2023	32.05	32.08	31.79	31.94	31.83	10,984,700
Jun 05, 2023	31.97	32.20	31.93	32.13	32.02	10,404,200
Jun 02, 2023	31.61	32.19	31.53	31.92	31.81	10,738,100
Jun 01, 2023	31.14	31.44	31.05	31.38	31.27	17,447,400
May 31, 2023	30.96	30.96	30.42	30.67	30.56	14,024,700
May 30, 2023	30.72	31.12	30.40	30.97	30.86	9,079,400
May 30, 2023	0.11 Dividend
May 26, 2023	30.92	31.00	30.63	30.81	30.59	12,295,600
May 25, 2023	30.70	31.07	30.55	30.92	30.70	11,791,100
May 24, 2023	31.48	31.50	30.64	30.89	30.67	15,527,400
May 23, 2023	31.69	31.98	31.48	31.61	31.38	11,195,500
May 22, 2023	32.99	33.07	31.53	31.90	31.67	14,019,800
May 19, 2023	32.56	32.68	32.00	32.31	32.08	9,766,100
May 18, 2023	31.85	32.42	31.56	32.39	32.16	10,551,500
May 17, 2023	31.77	32.15	31.71	31.95	31.72	16,734,900
May 16, 2023	31.90	31.97	31.65	31.68	31.45	7,801,600
May 15, 2023	31.86	32.22	31.80	32.01	31.78	6,837,400
May 12, 2023	31.80	32.05	31.63	31.82	31.59	6,915,300
May 11, 2023	31.75	31.91	31.48	31.79	31.56	6,927,300
May 10, 2023	32.25	32.33	31.40	31.81	31.58	9,976,300
May 09, 2023	31.69	32.14	31.44	32.02	31.79	9,081,000
May 08, 2023	32.00	32.25	31.69	31.88	31.65	8,938,100
May 05, 2023	31.57	32.03	31.42	31.86	31.63	8,863,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,354.25-24.50(-0.56%)

Dow Futures34,112.00-161.00(-0.47%)

Nasdaq Futures14,841.00-94.25(-0.63%)

Russell 2000 Futures1,788.60-12.30(-0.68%)

Crude Oil88.86-0.82(-0.91%)

Gold1,931.50-5.10(-0.26%)

CSX Corporation (CSX)

S&P Futures
4,354.25
-24.50(-0.56%)

Dow Futures
34,112.00
-161.00(-0.47%)

Nasdaq Futures
14,841.00
-94.25(-0.63%)

Russell 2000 Futures
1,788.60
-12.30(-0.68%)

Crude Oil
88.86
-0.82(-0.91%)

Gold
1,931.50
-5.10(-0.26%)