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 24, 2019	75.77	75.90	74.53	74.90	74.90	4,548,400
May 23, 2019	76.50	76.60	74.80	75.38	75.38	8,166,100
May 22, 2019	78.14	78.14	77.30	77.44	77.44	3,912,800
May 21, 2019	78.35	78.68	77.95	78.34	78.34	8,234,600
May 20, 2019	77.99	78.55	77.51	78.06	78.06	2,718,800
May 17, 2019	77.89	78.77	77.42	78.40	78.40	3,522,700
May 16, 2019	77.58	78.58	77.34	78.22	78.22	3,622,600
May 15, 2019	77.57	78.51	77.33	77.39	77.39	4,185,200
May 14, 2019	76.94	78.79	76.90	78.24	78.24	3,222,100
May 13, 2019	77.20	77.58	76.42	76.77	76.77	4,918,900
May 10, 2019	77.92	78.94	76.77	78.69	78.69	2,989,900
May 09, 2019	77.58	78.36	76.93	78.17	78.17	2,841,000
May 08, 2019	78.26	79.11	78.00	78.20	78.20	3,310,600
May 07, 2019	79.19	79.24	77.24	78.27	78.27	5,421,600
May 06, 2019	79.12	80.32	79.06	80.07	80.07	2,884,000
May 03, 2019	79.33	80.73	79.13	80.52	80.52	2,464,000
May 02, 2019	78.99	79.18	78.05	78.91	78.91	2,808,000
May 01, 2019	79.55	79.80	78.92	79.13	79.13	3,613,100
Apr 30, 2019	79.34	79.83	78.52	79.63	79.63	3,507,600
Apr 29, 2019	79.08	79.56	78.73	79.37	79.37	2,681,600
Apr 26, 2019	78.65	79.33	78.63	79.17	79.17	2,969,800
Apr 25, 2019	78.86	79.04	78.03	78.54	78.54	3,041,100
Apr 24, 2019	79.09	80.37	79.09	79.32	79.32	3,753,600
Apr 23, 2019	78.81	79.09	78.21	79.02	79.02	3,437,500
Apr 22, 2019	78.69	79.26	78.20	78.82	78.82	3,478,100
Apr 18, 2019	79.83	79.83	78.47	78.97	78.97	6,296,100
Apr 17, 2019	79.40	80.51	78.70	78.94	78.94	8,194,600
Apr 16, 2019	76.12	76.31	75.57	75.89	75.89	3,439,000
Apr 15, 2019	76.40	76.65	75.54	75.87	75.87	3,678,600
Apr 12, 2019	75.79	76.82	75.54	76.66	76.66	3,720,600
Apr 11, 2019	75.22	75.51	74.88	75.40	75.40	2,000,700
Apr 10, 2019	74.83	75.25	74.25	75.07	75.07	2,555,700
Apr 09, 2019	75.09	75.32	74.11	74.69	74.69	4,356,400
Apr 08, 2019	74.54	75.74	74.37	75.62	75.62	4,186,400
Apr 05, 2019	74.76	75.25	74.18	74.42	74.42	4,410,500
Apr 04, 2019	75.03	75.24	74.59	74.80	74.80	7,786,300
Apr 03, 2019	76.32	76.59	75.09	75.22	75.22	7,191,900
Apr 02, 2019	76.92	77.15	76.12	76.18	76.18	3,603,600
Apr 01, 2019	75.35	76.78	75.13	76.70	76.70	4,763,600
Mar 29, 2019	74.91	75.16	74.66	74.82	74.82	3,910,400
Mar 28, 2019	73.55	74.49	73.40	74.43	74.43	3,220,500
Mar 27, 2019	72.92	73.55	72.69	73.40	73.40	1,988,900
Mar 26, 2019	73.19	73.59	72.47	73.04	73.04	2,864,900
Mar 25, 2019	72.23	73.25	72.23	72.76	72.76	2,867,800
Mar 22, 2019	73.43	73.51	72.42	72.51	72.51	3,324,000
Mar 21, 2019	72.32	73.80	72.25	73.64	73.64	2,180,300
Mar 20, 2019	72.82	73.65	72.36	72.82	72.82	4,782,600
Mar 19, 2019	74.04	74.37	72.80	72.95	72.95	4,504,800
Mar 18, 2019	73.39	74.13	72.83	73.87	73.87	3,996,400
Mar 15, 2019	72.87	73.70	72.60	72.81	72.81	13,639,300
Mar 14, 2019	74.09	74.15	72.79	73.00	73.00	4,276,200
Mar 13, 2019	73.06	74.39	72.53	73.97	73.97	4,749,800
Mar 12, 2019	73.12	73.36	72.26	72.66	72.66	5,575,800
Mar 11, 2019	71.63	72.96	71.23	72.95	72.95	4,423,500
Mar 08, 2019	71.47	71.83	70.57	71.77	71.77	5,604,600
Mar 07, 2019	71.81	72.26	71.61	72.02	72.02	5,960,500
Mar 06, 2019	71.94	72.41	71.50	72.05	72.05	5,379,100
Mar 05, 2019	72.92	73.15	72.42	72.46	72.46	3,800,400
Mar 04, 2019	72.81	73.53	72.19	72.83	72.83	4,144,500
Mar 01, 2019	73.30	73.35	72.40	72.45	72.45	4,905,500
Feb 28, 2019	72.48	72.88	72.31	72.67	72.67	5,183,100
Feb 27, 2019	72.34	72.90	72.06	72.66	72.66	3,600,900
Feb 27, 2019	0.24 Dividend
Feb 26, 2019	72.77	73.24	72.63	72.76	72.52	6,866,800
Feb 25, 2019	73.48	73.50	72.74	72.82	72.58	5,131,300
Feb 22, 2019	72.67	73.34	72.62	73.31	73.07	2,756,400
Feb 21, 2019	73.35	73.40	72.28	72.57	72.33	3,255,300
Feb 20, 2019	72.59	73.32	72.59	73.25	73.01	3,863,600
Feb 19, 2019	71.35	72.88	71.21	72.51	72.27	4,707,900
Feb 15, 2019	72.20	72.63	71.51	72.54	72.30	5,807,200
Feb 14, 2019	70.69	71.86	70.59	71.63	71.39	3,246,800
Feb 13, 2019	71.34	71.53	70.77	71.13	70.90	4,644,300
Feb 12, 2019	70.00	71.22	69.88	71.12	70.89	5,484,000
Feb 11, 2019	68.99	70.49	68.95	69.21	68.98	6,234,700
Feb 08, 2019	67.73	68.76	67.67	68.75	68.52	4,336,700
Feb 07, 2019	67.67	68.44	67.41	68.21	67.99	4,844,400
Feb 06, 2019	68.08	68.44	67.86	68.09	67.87	5,384,300
Feb 05, 2019	67.37	68.28	66.55	68.27	68.04	6,025,900
Feb 04, 2019	66.06	67.46	66.05	67.42	67.20	5,189,700
Feb 01, 2019	65.62	66.50	65.41	66.20	65.98	4,347,300
Jan 31, 2019	66.43	66.43	65.37	65.70	65.48	5,938,400
Jan 30, 2019	65.65	66.67	65.32	66.30	66.08	6,250,300
Jan 29, 2019	65.85	66.10	65.33	65.42	65.20	4,408,300
Jan 28, 2019	65.38	65.90	65.02	65.61	65.39	4,275,600
Jan 25, 2019	65.55	66.95	65.32	66.20	65.98	8,043,000
Jan 24, 2019	65.55	65.70	64.62	65.05	64.84	7,096,700
Jan 23, 2019	66.08	66.41	64.12	65.08	64.87	5,275,500
Jan 22, 2019	67.11	67.25	65.42	65.83	65.61	6,280,300
Jan 18, 2019	65.39	67.77	65.37	67.36	67.14	7,687,600
Jan 17, 2019	63.96	65.26	63.14	65.09	64.88	11,251,100
Jan 16, 2019	65.16	65.67	64.82	65.38	65.16	5,792,500
Jan 15, 2019	65.27	65.43	64.32	65.11	64.90	4,178,100
Jan 14, 2019	64.88	65.56	64.71	65.27	65.05	4,477,200
Jan 11, 2019	64.46	65.57	64.32	65.22	65.00	3,836,200
Jan 10, 2019	63.81	64.98	63.36	64.69	64.48	5,404,100
Jan 09, 2019	63.73	64.28	63.13	63.98	63.77	4,430,700
Jan 08, 2019	63.78	64.18	62.64	63.35	63.14	5,079,300
Jan 07, 2019	62.43	63.07	61.35	62.45	62.24	6,262,300
Jan 04, 2019	61.00	62.83	60.53	62.79	62.58	6,181,200
Jan 03, 2019	61.36	61.81	60.36	60.98	60.78	7,842,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...