Advertisement
Advertisement
U.S. markets open in 7 hours 37 minutes
Advertisement
Advertisement
Advertisement
Advertisement

CSX Corporation (CSX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
29.06-0.06 (-0.21%)
At close: 04:00PM EDT
29.03 -0.03 (-0.10%)
After hours: 07:54PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 202228.9429.2428.5829.0629.0616,745,200
Jun 29, 202229.2929.2928.7029.1229.1217,330,100
Jun 28, 202229.8230.1429.0829.1429.1413,123,200
Jun 27, 202229.5929.6429.0629.3229.3216,602,400
Jun 24, 202228.8329.6928.8229.5729.5724,261,600
Jun 23, 202229.0529.0628.4428.7128.7116,883,200
Jun 22, 202228.7429.1628.5028.8328.8317,127,200
Jun 21, 202229.2929.3928.9628.9928.9917,013,900
Jun 17, 202228.9129.1628.6728.9328.9328,779,800
Jun 16, 202228.9329.3828.7629.0529.0516,523,600
Jun 15, 202229.6829.9728.9829.4229.4215,411,000
Jun 14, 202229.8230.1529.1129.3429.3414,891,400
Jun 13, 202229.8530.0129.3529.4629.4618,695,400
Jun 10, 202230.7530.8430.1230.3030.3013,214,800
Jun 09, 202231.6531.9631.1631.1731.1711,128,400
Jun 08, 202232.2732.4231.6731.8131.8114,814,900
Jun 07, 202231.6532.6331.4032.5632.5611,283,000
Jun 06, 202232.2832.3531.8632.1432.1412,707,000
Jun 03, 202232.3932.5032.0632.1132.1117,055,900
Jun 02, 202232.0632.6331.7832.5932.5913,838,400
Jun 01, 202231.9932.2331.7932.0032.0015,230,000
May 31, 202232.0232.0431.5331.7931.7931,840,100
May 27, 202231.8332.1531.6732.0532.0512,497,300
May 27, 20220.1 Dividend
May 26, 202231.3832.0531.0531.5831.4819,762,200
May 25, 202230.9031.2530.7431.1531.0522,264,000
May 24, 202230.9831.1130.5830.9130.8118,649,200
May 23, 202231.1531.3630.8331.2331.1317,331,000
May 20, 202231.1131.2830.3030.9430.8421,816,700
May 19, 202231.4231.7830.6230.9430.8433,489,200
May 18, 202233.6933.7832.2132.3232.2220,443,900
May 17, 202233.6933.9933.3433.7633.6526,286,300
May 16, 202233.1833.6332.9933.2633.1517,849,200
May 13, 202233.1233.8833.0833.4333.3211,309,400
May 12, 202233.0533.3832.3633.0032.9020,225,300
May 11, 202232.7233.7832.7233.1733.0616,936,600
May 10, 202234.0234.0732.5732.7832.6824,685,500
May 09, 202234.4834.5533.4833.6233.5117,607,300
May 06, 202234.7435.0333.6934.7834.6723,166,700
May 05, 202235.0935.3134.3234.6534.5414,006,900
May 04, 202234.5835.5534.4035.5035.3914,403,200
May 03, 202234.3534.8334.1034.5334.4212,127,100
May 02, 202234.4434.6433.6534.2934.1813,671,200
Apr 29, 202235.0535.2234.1734.3434.2316,045,900
Apr 28, 202234.5235.3634.4135.2135.1012,859,500
Apr 27, 202234.2134.9234.1134.4834.3713,241,600
Apr 26, 202234.6834.7034.0934.1134.0010,713,400
Apr 25, 202234.5234.7033.8234.6434.5311,718,200
Apr 22, 202236.0536.2734.5034.5234.4121,027,800
Apr 21, 202237.4038.1736.0036.3036.1917,399,000
Apr 20, 202235.4935.8235.2035.3035.1913,958,100
Apr 19, 202234.8335.3234.7335.2935.1812,754,100
Apr 18, 202234.7035.1934.5934.7534.6410,228,000
Apr 14, 202234.9035.1934.8635.0634.9512,727,100
Apr 13, 202234.4335.0034.4334.8934.788,527,000
Apr 12, 202234.3734.8934.1934.4134.3013,771,900
Apr 11, 202234.1234.8434.0434.2434.1311,151,400
Apr 08, 202234.4834.6833.9134.3334.2211,181,700
Apr 07, 202234.4834.8933.8634.7434.6313,719,900
Apr 06, 202234.9635.2834.4634.6734.5614,482,400
Apr 05, 202235.5936.7335.2235.2735.1614,895,000
Apr 04, 202235.4235.6734.8435.6135.5011,726,600
Apr 01, 202237.7637.7835.2435.5135.4021,039,300
Mar 31, 202237.8338.0637.4437.4537.3316,183,600
Mar 30, 202237.7537.9937.4237.8037.688,796,900
Mar 29, 202237.7237.8537.1637.6837.5615,244,500
Mar 28, 202236.8937.5636.6237.5337.4115,776,200
Mar 25, 202236.7236.9436.4536.9236.808,587,300
Mar 24, 202236.5737.0436.3536.6836.5611,401,900
Mar 23, 202236.7736.9336.3436.3936.2719,368,800
Mar 22, 202236.9037.0536.4936.7836.6620,471,900
Mar 21, 202236.0837.0936.0836.8636.7415,313,800
Mar 18, 202236.2636.3535.9236.3136.2023,024,100
Mar 17, 202236.0536.3335.3436.3036.1917,775,200
Mar 16, 202234.6535.6234.4535.6135.5023,601,100
Mar 15, 202234.6334.8033.9934.3634.2524,581,200
Mar 14, 202234.7935.0234.0234.2334.1214,321,400
Mar 11, 202235.3035.5934.6334.6934.5821,957,100
Mar 10, 202234.2835.1433.8834.8934.7824,267,700
Mar 09, 202235.6935.7334.2734.6134.5021,741,800
Mar 08, 202236.7237.2834.9434.9934.8827,806,100
Mar 07, 202237.2138.6336.9637.0136.8925,774,000
Mar 04, 202235.0437.4834.9237.4337.3130,148,200
Mar 03, 202234.7035.9034.7035.2935.1820,975,000
Mar 02, 202233.5034.7533.3634.6134.5015,046,000
Mar 01, 202233.7734.2633.1733.3433.2317,105,000
Feb 28, 202233.7034.0833.4733.9133.8018,286,600
Feb 25, 202233.6734.5033.5634.3134.2011,361,600
Feb 25, 20220.1 Dividend
Feb 24, 202233.1733.6532.7233.6033.3913,506,000
Feb 23, 202234.3734.5233.3433.4033.2013,017,100
Feb 22, 202234.8435.1034.0734.2434.0320,566,800
Feb 18, 202235.0535.4034.6134.6634.4514,074,400
Feb 17, 202235.0035.4234.8935.1034.8814,982,900
Feb 16, 202234.6835.2734.4735.1734.9510,911,400
Feb 15, 202234.2534.9734.2534.5534.3418,212,500
Feb 14, 202233.4234.0433.3733.9233.7114,018,200
Feb 11, 202233.9234.1933.1033.3733.1712,043,600
Feb 10, 202234.0134.6633.8133.9933.7810,937,700
Feb 09, 202234.2134.8234.1834.7434.5311,173,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement