CSX Corporation (CSX)
NASDAQ: CSX
· Real-Time Price · USD
34.01
0.23 (0.68%)
At close: Sep 26, 2025, 3:59 PM
34.12
0.32%
After-hours: Sep 26, 2025, 07:42 PM EDT
CSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 33.78 | 34.11 | 33.58 | 34.01 | 34.01 | 0.68% | 12,933,987 |
| Sep 25, 2025 | 34.04 | 34.22 | 33.71 | 33.78 | 33.78 | -0.12% | 20,535,900 |
| Sep 24, 2025 | 33.91 | 34.30 | 33.46 | 33.82 | 33.82 | -0.73% | 13,993,743 |
| Sep 23, 2025 | 33.35 | 34.32 | 33.30 | 34.07 | 34.07 | 2.62% | 27,739,542 |
| Sep 22, 2025 | 32.98 | 33.46 | 32.84 | 33.20 | 33.20 | 0.67% | 22,445,000 |
| Sep 19, 2025 | 33.51 | 33.59 | 32.89 | 32.98 | 32.98 | -1.35% | 27,076,308 |
| Sep 18, 2025 | 33.11 | 33.57 | 32.71 | 33.43 | 33.43 | 2.01% | 14,664,500 |
| Sep 17, 2025 | 32.54 | 33.07 | 32.48 | 32.77 | 32.77 | 0.92% | 11,842,733 |
| Sep 16, 2025 | 32.59 | 32.81 | 32.41 | 32.47 | 32.47 | -0.09% | 12,186,413 |
| Sep 15, 2025 | 32.56 | 32.71 | 32.18 | 32.50 | 32.50 | 0.09% | 7,725,240 |
| Sep 12, 2025 | 32.74 | 32.90 | 32.45 | 32.47 | 32.47 | -1.16% | 9,255,300 |
| Sep 11, 2025 | 32.03 | 32.89 | 31.96 | 32.85 | 32.85 | 2.50% | 10,280,586 |
| Sep 10, 2025 | 32.07 | 32.34 | 31.80 | 32.05 | 32.05 | -0.47% | 8,497,200 |
| Sep 9, 2025 | 32.37 | 32.52 | 32.19 | 32.20 | 32.20 | -0.71% | 9,822,626 |
| Sep 8, 2025 | 32.50 | 32.58 | 32.00 | 32.43 | 32.43 | -0.31% | 16,025,700 |
| Sep 5, 2025 | 32.61 | 32.76 | 32.17 | 32.53 | 32.53 | -0.40% | 9,677,400 |
| Sep 4, 2025 | 32.23 | 32.70 | 32.05 | 32.66 | 32.66 | 1.18% | 10,947,600 |
| Sep 3, 2025 | 32.15 | 32.28 | 31.91 | 32.28 | 32.28 | 0.28% | 18,564,748 |
| Sep 2, 2025 | 32.16 | 32.30 | 31.96 | 32.19 | 32.19 | -0.98% | 10,978,700 |
| Aug 29, 2025 | 32.59 | 32.77 | 32.26 | 32.51 | 32.51 | -0.46% | 13,465,742 |