Advertisement
Advertisement
U.S. markets open in 3 hours 20 minutes
Advertisement
Advertisement
Advertisement
Advertisement

CSX Corporation (CSX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
31.15-0.05 (-0.16%)
At close: 04:00PM EDT
31.17 +0.02 (+0.06%)
After hours: 07:26PM EDT
Advertisement
Advertisement
Time Period:
Sep 26, 2022 - Sep 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 202331.0531.3330.9631.1531.158,789,000
Sep 22, 202331.0031.5130.9731.2031.2016,176,600
Sep 21, 202331.1431.3930.9631.0231.0215,185,400
Sep 20, 202331.2231.5731.1731.3131.3113,149,500
Sep 19, 202331.0231.1030.4430.9130.9115,039,800
Sep 18, 202330.9831.2530.7331.1031.1013,835,300
Sep 15, 202331.0531.2030.6830.8530.8525,501,200
Sep 14, 202330.8031.1930.6931.0431.0412,407,200
Sep 13, 202330.6030.6630.0830.5030.5011,156,800
Sep 12, 202330.1930.8430.1130.5930.5912,738,600
Sep 11, 202330.1130.3130.0330.1830.1813,313,900
Sep 08, 202330.3730.5429.7629.9529.9532,686,800
Sep 07, 202329.6529.9529.4529.4929.4910,473,900
Sep 06, 202329.9130.2329.6929.7329.7316,137,100
Sep 05, 202330.6330.6329.7829.9229.9211,426,100
Sep 01, 202330.4830.7630.3430.6330.6312,304,600
Aug 31, 202330.7130.7430.1830.2030.2011,113,400
Aug 30, 202330.7330.9930.6630.7330.738,916,500
Aug 30, 20230.11 Dividend
Aug 29, 202330.9331.0730.6330.7530.6410,469,900
Aug 28, 202330.9531.2930.7030.8630.7512,167,500
Aug 25, 202330.6631.0830.6430.9130.8010,905,700
Aug 24, 202330.9531.0730.5530.5630.4514,328,500
Aug 23, 202330.6631.0530.6031.0030.8912,092,500
Aug 22, 202330.6530.9130.4330.5130.407,457,200
Aug 21, 202330.7630.9530.5630.7130.609,629,600
Aug 18, 202330.2131.0030.1430.8730.7613,791,100
Aug 17, 202330.2630.5230.1930.2730.168,545,700
Aug 16, 202330.3230.6330.1230.1930.088,296,100
Aug 15, 202330.6930.7430.1630.2830.1710,972,100
Aug 14, 202330.7030.9030.5830.8230.7112,786,200
Aug 11, 202330.8131.0330.7030.7530.6412,305,100
Aug 10, 202331.2431.3730.9030.9230.819,687,400
Aug 09, 202331.2131.3130.9531.1131.0010,967,600
Aug 08, 202331.5031.7431.2331.3131.2010,594,100
Aug 07, 202331.5331.8131.5031.7831.6712,070,900
Aug 04, 202332.4232.5631.4431.5231.4132,864,400
Aug 03, 202332.8633.2232.7432.9132.797,892,500
Aug 02, 202333.0933.1032.6732.9632.849,710,800
Aug 01, 202333.3233.4233.0933.3133.1911,443,000
Jul 31, 202333.4433.6033.1433.3233.2013,773,800
Jul 28, 202333.2933.9933.1933.8033.6812,014,100
Jul 27, 202333.1033.4532.8933.0332.9112,733,800
Jul 26, 202333.3133.3132.8332.9532.8323,107,400
Jul 25, 202332.3433.3132.3433.1733.0513,887,600
Jul 24, 202332.3732.8432.3232.5232.4013,604,600
Jul 21, 202331.9432.6331.8332.4632.3448,303,500
Jul 20, 202333.9834.1033.6633.7133.5915,919,900
Jul 19, 202333.6833.9233.5933.8033.6810,626,500
Jul 18, 202333.1933.7633.1133.7533.6312,823,000
Jul 17, 202333.4333.4432.7933.2233.1014,878,400
Jul 14, 202333.6033.7233.4533.6333.517,891,500
Jul 13, 202333.5633.8033.4533.7233.609,960,800
Jul 12, 202334.0334.0333.4733.5333.4111,777,200
Jul 11, 202333.7833.8633.5533.7733.6510,103,500
Jul 10, 202333.3033.6633.3033.6133.4912,307,900
Jul 07, 202333.4033.6933.2533.3033.1816,723,000
Jul 06, 202333.4733.7533.3333.4633.3413,812,700
Jul 05, 202334.1234.1533.7433.8733.759,974,100
Jul 03, 202333.8634.3833.5334.3434.224,292,500
Jun 30, 202334.0034.1833.7134.1033.989,416,300
Jun 29, 202333.4433.8733.3433.8733.756,311,200
Jun 28, 202333.4833.6333.3833.5933.479,303,800
Jun 27, 202333.1433.6533.1433.4733.358,861,600
Jun 26, 202332.8033.2732.7433.1132.998,464,900
Jun 23, 202332.7832.8932.6232.7432.6213,569,400
Jun 22, 202333.0633.1532.8633.1132.996,223,600
Jun 21, 202332.7733.2132.5433.1333.018,878,200
Jun 20, 202333.2233.3732.8532.9132.799,426,700
Jun 16, 202333.6733.7533.1233.2133.0930,050,000
Jun 15, 202333.1133.5832.9833.5633.4411,338,300
Jun 14, 202332.8033.4932.7133.0932.9714,398,200
Jun 13, 202332.5632.9632.3932.6632.5416,266,000
Jun 12, 202332.2932.4931.7432.4032.2811,769,100
Jun 09, 202332.5532.7232.1532.3132.199,226,100
Jun 08, 202332.5932.6532.0532.5632.448,662,600
Jun 07, 202331.9432.6231.8132.5832.4612,490,200
Jun 06, 202332.0532.0831.7931.9431.8310,984,700
Jun 05, 202331.9732.2031.9332.1332.0210,404,200
Jun 02, 202331.6132.1931.5331.9231.8110,738,100
Jun 01, 202331.1431.4431.0531.3831.2717,447,400
May 31, 202330.9630.9630.4230.6730.5614,024,700
May 30, 202330.7231.1230.4030.9730.869,079,400
May 30, 20230.11 Dividend
May 26, 202330.9231.0030.6330.8130.5912,295,600
May 25, 202330.7031.0730.5530.9230.7011,791,100
May 24, 202331.4831.5030.6430.8930.6715,527,400
May 23, 202331.6931.9831.4831.6131.3811,195,500
May 22, 202332.9933.0731.5331.9031.6714,019,800
May 19, 202332.5632.6832.0032.3132.089,766,100
May 18, 202331.8532.4231.5632.3932.1610,551,500
May 17, 202331.7732.1531.7131.9531.7216,734,900
May 16, 202331.9031.9731.6531.6831.457,801,600
May 15, 202331.8632.2231.8032.0131.786,837,400
May 12, 202331.8032.0531.6331.8231.596,915,300
May 11, 202331.7531.9131.4831.7931.566,927,300
May 10, 202332.2532.3331.4031.8131.589,976,300
May 09, 202331.6932.1431.4432.0231.799,081,000
May 08, 202332.0032.2531.6931.8831.658,938,100
May 05, 202331.5732.0331.4231.8631.638,863,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement