CSX Corporation (CSX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

103.13+0.57 (+0.56%)

At close: 4:00PM EDT

103.13 0.00 (0.00%)
After hours: 6:49PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2021	102.34	103.53	101.87	103.13	103.13	2,461,061
May 06, 2021	101.83	102.61	101.57	102.56	102.56	2,778,200
May 05, 2021	101.95	102.36	101.00	101.20	101.20	2,927,300
May 04, 2021	101.08	102.04	100.88	101.65	101.65	4,043,800
May 03, 2021	101.54	102.08	101.24	101.38	101.38	2,387,800
Apr 30, 2021	101.07	101.77	100.55	100.75	100.75	4,600,900
Apr 29, 2021	102.00	102.00	99.89	101.19	101.19	4,490,100
Apr 28, 2021	101.59	102.50	101.35	101.50	101.50	4,255,900
Apr 27, 2021	102.10	102.29	101.40	101.92	101.92	3,345,200
Apr 26, 2021	103.03	103.64	102.20	102.32	102.32	3,264,700
Apr 23, 2021	101.80	103.62	101.46	103.11	103.11	3,182,500
Apr 22, 2021	101.72	103.74	101.30	101.82	101.82	5,154,600
Apr 21, 2021	98.93	103.36	98.77	102.69	102.69	7,214,300
Apr 20, 2021	100.17	101.35	98.07	98.45	98.45	5,135,600
Apr 19, 2021	98.40	98.85	97.97	98.71	98.71	2,705,600
Apr 16, 2021	99.65	99.75	98.18	98.64	98.64	3,810,200
Apr 15, 2021	98.71	99.34	98.31	98.87	98.87	2,941,900
Apr 14, 2021	98.00	98.57	97.64	98.36	98.36	3,211,200
Apr 13, 2021	98.08	98.46	97.19	97.80	97.80	2,150,900
Apr 12, 2021	97.64	98.78	97.10	98.61	98.61	2,243,500
Apr 09, 2021	96.85	98.49	96.65	98.29	98.29	2,152,400
Apr 08, 2021	97.20	97.20	96.34	96.48	96.48	2,520,600
Apr 07, 2021	97.59	97.63	96.48	96.95	96.95	2,013,600
Apr 06, 2021	98.32	98.52	97.07	97.11	97.11	3,020,400
Apr 05, 2021	98.14	98.85	97.64	98.57	98.57	2,413,000
Apr 01, 2021	97.09	97.34	96.35	97.26	97.26	2,679,500
Mar 31, 2021	95.66	97.09	95.66	96.42	96.42	3,421,700
Mar 30, 2021	96.01	97.30	95.96	96.37	96.37	3,471,800
Mar 29, 2021	97.93	98.09	96.04	96.61	96.61	4,585,300
Mar 26, 2021	95.73	97.73	95.39	97.66	97.66	3,135,700
Mar 25, 2021	93.97	95.83	93.02	95.54	95.54	3,258,200
Mar 24, 2021	93.19	95.28	93.02	94.17	94.17	4,092,500
Mar 23, 2021	93.47	94.89	92.61	92.92	92.92	3,564,100
Mar 22, 2021	94.81	95.20	93.23	93.78	93.78	6,986,700
Mar 19, 2021	92.85	93.00	90.48	90.77	90.77	10,785,800
Mar 18, 2021	91.46	93.17	91.41	92.51	92.51	4,142,300
Mar 17, 2021	91.79	92.70	91.01	92.14	92.14	3,874,900
Mar 16, 2021	93.77	93.87	91.44	91.94	91.94	3,024,700
Mar 15, 2021	93.65	93.98	92.25	93.48	93.48	2,715,000
Mar 12, 2021	93.58	94.28	93.49	93.85	93.85	2,237,100
Mar 11, 2021	94.12	94.89	93.65	93.82	93.82	3,796,900
Mar 10, 2021	93.01	94.16	92.50	93.59	93.59	2,559,000
Mar 09, 2021	93.32	94.04	92.68	92.74	92.74	2,855,200
Mar 08, 2021	91.79	94.44	91.60	92.53	92.53	3,497,600
Mar 05, 2021	89.54	91.86	87.93	91.63	91.63	3,077,700
Mar 04, 2021	91.08	91.48	87.15	88.26	88.26	4,327,400
Mar 03, 2021	92.06	92.23	91.05	91.09	91.09	2,417,900
Mar 02, 2021	92.94	93.02	91.59	92.16	92.16	2,270,000
Mar 01, 2021	92.99	93.54	92.47	92.93	92.93	2,568,200
Feb 26, 2021	92.55	92.90	91.08	91.55	91.55	3,844,200
Feb 25, 2021	93.32	93.34	91.73	92.19	92.19	4,505,500
Feb 25, 2021	0.28 Dividend
Feb 24, 2021	91.08	93.91	90.97	93.37	93.09	2,712,200
Feb 23, 2021	92.73	93.71	91.02	91.69	91.42	3,785,900
Feb 22, 2021	91.58	93.56	91.33	92.58	92.30	4,420,300
Feb 19, 2021	90.21	92.35	90.09	92.09	91.81	3,294,300
Feb 18, 2021	89.32	90.49	88.60	90.02	89.75	3,621,500
Feb 17, 2021	90.30	90.71	89.10	89.99	89.72	3,321,100
Feb 16, 2021	90.42	91.12	90.09	90.75	90.48	4,949,900
Feb 12, 2021	88.60	90.41	88.60	90.14	89.87	3,345,400
Feb 11, 2021	88.94	89.16	87.67	88.75	88.48	3,919,100
Feb 10, 2021	89.16	89.39	87.62	88.18	87.92	3,179,000
Feb 09, 2021	86.81	88.72	86.01	88.47	88.20	3,702,700
Feb 08, 2021	88.27	88.53	86.98	87.26	87.00	5,056,500
Feb 05, 2021	89.44	89.53	88.50	88.55	88.28	3,112,700
Feb 04, 2021	89.33	89.79	87.87	88.42	88.15	4,014,000
Feb 03, 2021	89.56	90.02	89.07	89.32	89.05	3,197,700
Feb 02, 2021	87.57	90.16	87.15	89.64	89.37	3,945,200
Feb 01, 2021	86.18	87.57	86.18	87.05	86.79	4,268,100
Jan 29, 2021	86.01	87.50	85.53	85.76	85.50	5,596,200
Jan 28, 2021	85.37	87.81	84.43	86.70	86.44	5,112,500
Jan 27, 2021	85.34	85.91	83.11	83.89	83.64	6,883,600
Jan 26, 2021	87.96	88.74	86.60	86.83	86.57	3,767,200
Jan 25, 2021	87.73	88.07	85.88	87.88	87.62	5,045,100
Jan 22, 2021	89.46	90.49	87.53	87.64	87.38	6,615,400
Jan 21, 2021	92.59	92.78	91.19	91.61	91.34	4,306,300
Jan 20, 2021	93.00	93.34	92.11	93.21	92.93	4,378,000
Jan 19, 2021	93.73	94.35	92.54	92.66	92.38	3,105,700
Jan 15, 2021	93.17	93.83	91.90	93.42	93.14	4,170,900
Jan 14, 2021	94.71	94.85	93.28	93.49	93.21	3,286,200
Jan 13, 2021	95.75	95.98	94.05	94.64	94.36	5,135,600
Jan 12, 2021	95.14	96.45	94.75	95.89	95.60	3,170,300
Jan 11, 2021	95.44	97.54	95.12	95.99	95.70	4,092,100
Jan 08, 2021	93.86	96.27	93.86	95.84	95.55	4,176,900
Jan 07, 2021	92.70	94.46	92.06	94.03	93.75	3,895,200
Jan 06, 2021	89.28	92.03	89.24	91.86	91.58	4,487,900
Jan 05, 2021	87.88	90.09	87.81	89.48	89.21	3,454,600
Jan 04, 2021	90.66	91.04	87.39	87.99	87.73	5,186,900
Dec 31, 2020	89.96	90.91	89.66	90.75	90.48	3,021,200
Dec 30, 2020	89.69	90.49	89.50	90.33	90.06	1,978,300
Dec 29, 2020	90.95	91.23	88.69	89.33	89.06	2,740,200
Dec 28, 2020	90.56	91.25	90.35	90.64	90.37	1,672,100
Dec 24, 2020	89.79	90.22	89.15	90.05	89.78	876,400
Dec 23, 2020	89.89	90.51	89.22	89.67	89.40	4,027,300
Dec 22, 2020	89.26	90.19	89.10	89.55	89.28	4,876,400
Dec 21, 2020	88.78	90.37	88.57	89.69	89.42	2,763,100
Dec 18, 2020	90.48	90.98	89.45	90.66	90.39	5,637,200
Dec 17, 2020	89.33	90.97	89.33	90.55	90.28	2,947,400
Dec 16, 2020	90.05	90.37	88.97	89.10	88.83	3,040,800
Dec 15, 2020	89.88	90.52	88.84	90.22	89.95	3,981,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,232.60+30.98(+0.74%)

Dow 3034,777.76+229.23(+0.66%)

Nasdaq13,752.24+119.39(+0.88%)

CSX Corporation (CSX)

S&P 500
4,232.60
+30.98(+0.74%)

Dow 30
34,777.76
+229.23(+0.66%)

Nasdaq
13,752.24
+119.39(+0.88%)