Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 7 hours 37 minutes

S&P Futures
3,754.25
-35.25(-0.93%)
Dow Futures
30,507.00
-274.00(-0.89%)
Nasdaq Futures
11,412.00
-117.50(-1.02%)
Russell 2000 Futures
1,685.90
-22.10(-1.29%)
Crude Oil
104.89
-0.87(-0.82%)
Gold
1,796.70
-10.60(-0.59%)

Advertisement

CSX Corporation (CSX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

29.06

-0.06

(-0.21%)

At close: 04:00PM EDT

29.03

-0.03

(-0.10%)

After hours:

07:54PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	28.94	29.24	28.58	29.06	29.06	16,745,200
Jun 29, 2022	29.29	29.29	28.70	29.12	29.12	17,330,100
Jun 28, 2022	29.82	30.14	29.08	29.14	29.14	13,123,200
Jun 27, 2022	29.59	29.64	29.06	29.32	29.32	16,602,400
Jun 24, 2022	28.83	29.69	28.82	29.57	29.57	24,261,600
Jun 23, 2022	29.05	29.06	28.44	28.71	28.71	16,883,200
Jun 22, 2022	28.74	29.16	28.50	28.83	28.83	17,127,200
Jun 21, 2022	29.29	29.39	28.96	28.99	28.99	17,013,900
Jun 17, 2022	28.91	29.16	28.67	28.93	28.93	28,779,800
Jun 16, 2022	28.93	29.38	28.76	29.05	29.05	16,523,600
Jun 15, 2022	29.68	29.97	28.98	29.42	29.42	15,411,000
Jun 14, 2022	29.82	30.15	29.11	29.34	29.34	14,891,400
Jun 13, 2022	29.85	30.01	29.35	29.46	29.46	18,695,400
Jun 10, 2022	30.75	30.84	30.12	30.30	30.30	13,214,800
Jun 09, 2022	31.65	31.96	31.16	31.17	31.17	11,128,400
Jun 08, 2022	32.27	32.42	31.67	31.81	31.81	14,814,900
Jun 07, 2022	31.65	32.63	31.40	32.56	32.56	11,283,000
Jun 06, 2022	32.28	32.35	31.86	32.14	32.14	12,707,000
Jun 03, 2022	32.39	32.50	32.06	32.11	32.11	17,055,900
Jun 02, 2022	32.06	32.63	31.78	32.59	32.59	13,838,400
Jun 01, 2022	31.99	32.23	31.79	32.00	32.00	15,230,000
May 31, 2022	32.02	32.04	31.53	31.79	31.79	31,840,100
May 27, 2022	31.83	32.15	31.67	32.05	32.05	12,497,300
May 27, 2022	0.1 Dividend
May 26, 2022	31.38	32.05	31.05	31.58	31.48	19,762,200
May 25, 2022	30.90	31.25	30.74	31.15	31.05	22,264,000
May 24, 2022	30.98	31.11	30.58	30.91	30.81	18,649,200
May 23, 2022	31.15	31.36	30.83	31.23	31.13	17,331,000
May 20, 2022	31.11	31.28	30.30	30.94	30.84	21,816,700
May 19, 2022	31.42	31.78	30.62	30.94	30.84	33,489,200
May 18, 2022	33.69	33.78	32.21	32.32	32.22	20,443,900
May 17, 2022	33.69	33.99	33.34	33.76	33.65	26,286,300
May 16, 2022	33.18	33.63	32.99	33.26	33.15	17,849,200
May 13, 2022	33.12	33.88	33.08	33.43	33.32	11,309,400
May 12, 2022	33.05	33.38	32.36	33.00	32.90	20,225,300
May 11, 2022	32.72	33.78	32.72	33.17	33.06	16,936,600
May 10, 2022	34.02	34.07	32.57	32.78	32.68	24,685,500
May 09, 2022	34.48	34.55	33.48	33.62	33.51	17,607,300
May 06, 2022	34.74	35.03	33.69	34.78	34.67	23,166,700
May 05, 2022	35.09	35.31	34.32	34.65	34.54	14,006,900
May 04, 2022	34.58	35.55	34.40	35.50	35.39	14,403,200
May 03, 2022	34.35	34.83	34.10	34.53	34.42	12,127,100
May 02, 2022	34.44	34.64	33.65	34.29	34.18	13,671,200
Apr 29, 2022	35.05	35.22	34.17	34.34	34.23	16,045,900
Apr 28, 2022	34.52	35.36	34.41	35.21	35.10	12,859,500
Apr 27, 2022	34.21	34.92	34.11	34.48	34.37	13,241,600
Apr 26, 2022	34.68	34.70	34.09	34.11	34.00	10,713,400
Apr 25, 2022	34.52	34.70	33.82	34.64	34.53	11,718,200
Apr 22, 2022	36.05	36.27	34.50	34.52	34.41	21,027,800
Apr 21, 2022	37.40	38.17	36.00	36.30	36.19	17,399,000
Apr 20, 2022	35.49	35.82	35.20	35.30	35.19	13,958,100
Apr 19, 2022	34.83	35.32	34.73	35.29	35.18	12,754,100
Apr 18, 2022	34.70	35.19	34.59	34.75	34.64	10,228,000
Apr 14, 2022	34.90	35.19	34.86	35.06	34.95	12,727,100
Apr 13, 2022	34.43	35.00	34.43	34.89	34.78	8,527,000
Apr 12, 2022	34.37	34.89	34.19	34.41	34.30	13,771,900
Apr 11, 2022	34.12	34.84	34.04	34.24	34.13	11,151,400
Apr 08, 2022	34.48	34.68	33.91	34.33	34.22	11,181,700
Apr 07, 2022	34.48	34.89	33.86	34.74	34.63	13,719,900
Apr 06, 2022	34.96	35.28	34.46	34.67	34.56	14,482,400
Apr 05, 2022	35.59	36.73	35.22	35.27	35.16	14,895,000
Apr 04, 2022	35.42	35.67	34.84	35.61	35.50	11,726,600
Apr 01, 2022	37.76	37.78	35.24	35.51	35.40	21,039,300
Mar 31, 2022	37.83	38.06	37.44	37.45	37.33	16,183,600
Mar 30, 2022	37.75	37.99	37.42	37.80	37.68	8,796,900
Mar 29, 2022	37.72	37.85	37.16	37.68	37.56	15,244,500
Mar 28, 2022	36.89	37.56	36.62	37.53	37.41	15,776,200
Mar 25, 2022	36.72	36.94	36.45	36.92	36.80	8,587,300
Mar 24, 2022	36.57	37.04	36.35	36.68	36.56	11,401,900
Mar 23, 2022	36.77	36.93	36.34	36.39	36.27	19,368,800
Mar 22, 2022	36.90	37.05	36.49	36.78	36.66	20,471,900
Mar 21, 2022	36.08	37.09	36.08	36.86	36.74	15,313,800
Mar 18, 2022	36.26	36.35	35.92	36.31	36.20	23,024,100
Mar 17, 2022	36.05	36.33	35.34	36.30	36.19	17,775,200
Mar 16, 2022	34.65	35.62	34.45	35.61	35.50	23,601,100
Mar 15, 2022	34.63	34.80	33.99	34.36	34.25	24,581,200
Mar 14, 2022	34.79	35.02	34.02	34.23	34.12	14,321,400
Mar 11, 2022	35.30	35.59	34.63	34.69	34.58	21,957,100
Mar 10, 2022	34.28	35.14	33.88	34.89	34.78	24,267,700
Mar 09, 2022	35.69	35.73	34.27	34.61	34.50	21,741,800
Mar 08, 2022	36.72	37.28	34.94	34.99	34.88	27,806,100
Mar 07, 2022	37.21	38.63	36.96	37.01	36.89	25,774,000
Mar 04, 2022	35.04	37.48	34.92	37.43	37.31	30,148,200
Mar 03, 2022	34.70	35.90	34.70	35.29	35.18	20,975,000
Mar 02, 2022	33.50	34.75	33.36	34.61	34.50	15,046,000
Mar 01, 2022	33.77	34.26	33.17	33.34	33.23	17,105,000
Feb 28, 2022	33.70	34.08	33.47	33.91	33.80	18,286,600
Feb 25, 2022	33.67	34.50	33.56	34.31	34.20	11,361,600
Feb 25, 2022	0.1 Dividend
Feb 24, 2022	33.17	33.65	32.72	33.60	33.39	13,506,000
Feb 23, 2022	34.37	34.52	33.34	33.40	33.20	13,017,100
Feb 22, 2022	34.84	35.10	34.07	34.24	34.03	20,566,800
Feb 18, 2022	35.05	35.40	34.61	34.66	34.45	14,074,400
Feb 17, 2022	35.00	35.42	34.89	35.10	34.88	14,982,900
Feb 16, 2022	34.68	35.27	34.47	35.17	34.95	10,911,400
Feb 15, 2022	34.25	34.97	34.25	34.55	34.34	18,212,500
Feb 14, 2022	33.42	34.04	33.37	33.92	33.71	14,018,200
Feb 11, 2022	33.92	34.19	33.10	33.37	33.17	12,043,600
Feb 10, 2022	34.01	34.66	33.81	33.99	33.78	10,937,700
Feb 09, 2022	34.21	34.82	34.18	34.74	34.53	11,173,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,754.25-35.25(-0.93%)

Dow Futures30,507.00-274.00(-0.89%)

Nasdaq Futures11,412.00-117.50(-1.02%)

Russell 2000 Futures1,685.90-22.10(-1.29%)

Crude Oil104.89-0.87(-0.82%)

Gold1,796.70-10.60(-0.59%)

CSX Corporation (CSX)

S&P Futures
3,754.25
-35.25(-0.93%)

Dow Futures
30,507.00
-274.00(-0.89%)

Nasdaq Futures
11,412.00
-117.50(-1.02%)

Russell 2000 Futures
1,685.90
-22.10(-1.29%)

Crude Oil
104.89
-0.87(-0.82%)

Gold
1,796.70
-10.60(-0.59%)