CSX - CSX Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201975.7775.9074.5374.9074.904,548,400
May 23, 201976.5076.6074.8075.3875.388,166,100
May 22, 201978.1478.1477.3077.4477.443,912,800
May 21, 201978.3578.6877.9578.3478.348,234,600
May 20, 201977.9978.5577.5178.0678.062,718,800
May 17, 201977.8978.7777.4278.4078.403,522,700
May 16, 201977.5878.5877.3478.2278.223,622,600
May 15, 201977.5778.5177.3377.3977.394,185,200
May 14, 201976.9478.7976.9078.2478.243,222,100
May 13, 201977.2077.5876.4276.7776.774,918,900
May 10, 201977.9278.9476.7778.6978.692,989,900
May 09, 201977.5878.3676.9378.1778.172,841,000
May 08, 201978.2679.1178.0078.2078.203,310,600
May 07, 201979.1979.2477.2478.2778.275,421,600
May 06, 201979.1280.3279.0680.0780.072,884,000
May 03, 201979.3380.7379.1380.5280.522,464,000
May 02, 201978.9979.1878.0578.9178.912,808,000
May 01, 201979.5579.8078.9279.1379.133,613,100
Apr 30, 201979.3479.8378.5279.6379.633,507,600
Apr 29, 201979.0879.5678.7379.3779.372,681,600
Apr 26, 201978.6579.3378.6379.1779.172,969,800
Apr 25, 201978.8679.0478.0378.5478.543,041,100
Apr 24, 201979.0980.3779.0979.3279.323,753,600
Apr 23, 201978.8179.0978.2179.0279.023,437,500
Apr 22, 201978.6979.2678.2078.8278.823,478,100
Apr 18, 201979.8379.8378.4778.9778.976,296,100
Apr 17, 201979.4080.5178.7078.9478.948,194,600
Apr 16, 201976.1276.3175.5775.8975.893,439,000
Apr 15, 201976.4076.6575.5475.8775.873,678,600
Apr 12, 201975.7976.8275.5476.6676.663,720,600
Apr 11, 201975.2275.5174.8875.4075.402,000,700
Apr 10, 201974.8375.2574.2575.0775.072,555,700
Apr 09, 201975.0975.3274.1174.6974.694,356,400
Apr 08, 201974.5475.7474.3775.6275.624,186,400
Apr 05, 201974.7675.2574.1874.4274.424,410,500
Apr 04, 201975.0375.2474.5974.8074.807,786,300
Apr 03, 201976.3276.5975.0975.2275.227,191,900
Apr 02, 201976.9277.1576.1276.1876.183,603,600
Apr 01, 201975.3576.7875.1376.7076.704,763,600
Mar 29, 201974.9175.1674.6674.8274.823,910,400
Mar 28, 201973.5574.4973.4074.4374.433,220,500
Mar 27, 201972.9273.5572.6973.4073.401,988,900
Mar 26, 201973.1973.5972.4773.0473.042,864,900
Mar 25, 201972.2373.2572.2372.7672.762,867,800
Mar 22, 201973.4373.5172.4272.5172.513,324,000
Mar 21, 201972.3273.8072.2573.6473.642,180,300
Mar 20, 201972.8273.6572.3672.8272.824,782,600
Mar 19, 201974.0474.3772.8072.9572.954,504,800
Mar 18, 201973.3974.1372.8373.8773.873,996,400
Mar 15, 201972.8773.7072.6072.8172.8113,639,300
Mar 14, 201974.0974.1572.7973.0073.004,276,200
Mar 13, 201973.0674.3972.5373.9773.974,749,800
Mar 12, 201973.1273.3672.2672.6672.665,575,800
Mar 11, 201971.6372.9671.2372.9572.954,423,500
Mar 08, 201971.4771.8370.5771.7771.775,604,600
Mar 07, 201971.8172.2671.6172.0272.025,960,500
Mar 06, 201971.9472.4171.5072.0572.055,379,100
Mar 05, 201972.9273.1572.4272.4672.463,800,400
Mar 04, 201972.8173.5372.1972.8372.834,144,500
Mar 01, 201973.3073.3572.4072.4572.454,905,500
Feb 28, 201972.4872.8872.3172.6772.675,183,100
Feb 27, 201972.3472.9072.0672.6672.663,600,900
Feb 27, 20190.24 Dividend
Feb 26, 201972.7773.2472.6372.7672.526,866,800
Feb 25, 201973.4873.5072.7472.8272.585,131,300
Feb 22, 201972.6773.3472.6273.3173.072,756,400
Feb 21, 201973.3573.4072.2872.5772.333,255,300
Feb 20, 201972.5973.3272.5973.2573.013,863,600
Feb 19, 201971.3572.8871.2172.5172.274,707,900
Feb 15, 201972.2072.6371.5172.5472.305,807,200
Feb 14, 201970.6971.8670.5971.6371.393,246,800
Feb 13, 201971.3471.5370.7771.1370.904,644,300
Feb 12, 201970.0071.2269.8871.1270.895,484,000
Feb 11, 201968.9970.4968.9569.2168.986,234,700
Feb 08, 201967.7368.7667.6768.7568.524,336,700
Feb 07, 201967.6768.4467.4168.2167.994,844,400
Feb 06, 201968.0868.4467.8668.0967.875,384,300
Feb 05, 201967.3768.2866.5568.2768.046,025,900
Feb 04, 201966.0667.4666.0567.4267.205,189,700
Feb 01, 201965.6266.5065.4166.2065.984,347,300
Jan 31, 201966.4366.4365.3765.7065.485,938,400
Jan 30, 201965.6566.6765.3266.3066.086,250,300
Jan 29, 201965.8566.1065.3365.4265.204,408,300
Jan 28, 201965.3865.9065.0265.6165.394,275,600
Jan 25, 201965.5566.9565.3266.2065.988,043,000
Jan 24, 201965.5565.7064.6265.0564.847,096,700
Jan 23, 201966.0866.4164.1265.0864.875,275,500
Jan 22, 201967.1167.2565.4265.8365.616,280,300
Jan 18, 201965.3967.7765.3767.3667.147,687,600
Jan 17, 201963.9665.2663.1465.0964.8811,251,100
Jan 16, 201965.1665.6764.8265.3865.165,792,500
Jan 15, 201965.2765.4364.3265.1164.904,178,100
Jan 14, 201964.8865.5664.7165.2765.054,477,200
Jan 11, 201964.4665.5764.3265.2265.003,836,200
Jan 10, 201963.8164.9863.3664.6964.485,404,100
Jan 09, 201963.7364.2863.1363.9863.774,430,700
Jan 08, 201963.7864.1862.6463.3563.145,079,300
Jan 07, 201962.4363.0761.3562.4562.246,262,300
Jan 04, 201961.0062.8360.5362.7962.586,181,200
Jan 03, 201961.3661.8160.3660.9860.787,842,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...