CSX Corporation (CSX)
NASDAQ: CSX
· Real-Time Price · USD
32.34
-0.32 (-0.98%)
At close: Sep 05, 2025, 1:08 PM
CSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 32.23 | 32.70 | 32.05 | 32.66 | 32.66 | 1.18% | 10,860,413 |
| 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 |
| Aug 28, 2025 | 32.79 | 33.20 | 32.51 | 32.66 | 32.53 | 0.37% | 19,026,400 |
| Aug 27, 2025 | 32.28 | 32.57 | 32.07 | 32.54 | 32.41 | 0.40% | 25,271,100 |
| Aug 26, 2025 | 32.31 | 32.60 | 32.04 | 32.41 | 32.28 | -1.22% | 34,655,300 |
| Aug 25, 2025 | 34.79 | 34.92 | 32.28 | 32.81 | 32.68 | -5.12% | 64,361,400 |
| Aug 22, 2025 | 36.13 | 37.21 | 33.58 | 34.58 | 34.44 | -3.60% | 81,210,900 |
| Aug 21, 2025 | 35.87 | 36.15 | 35.70 | 35.87 | 35.73 | -0.33% | 9,251,804 |
| Aug 20, 2025 | 36.46 | 36.74 | 35.97 | 35.99 | 35.85 | -1.45% | 16,379,535 |
| Aug 19, 2025 | 35.96 | 37.25 | 35.96 | 36.52 | 36.37 | 1.47% | 42,854,400 |
| Aug 18, 2025 | 36.15 | 36.31 | 35.72 | 35.99 | 35.85 | -0.91% | 19,415,578 |
| Aug 15, 2025 | 36.42 | 36.45 | 36.01 | 36.32 | 36.18 | -0.08% | 17,898,225 |
| Aug 14, 2025 | 35.92 | 36.53 | 35.73 | 36.35 | 36.21 | 0.75% | 23,862,382 |
| Aug 13, 2025 | 35.98 | 36.11 | 35.66 | 36.08 | 35.94 | 0.73% | 21,515,200 |
| Aug 12, 2025 | 35.49 | 36.03 | 34.86 | 35.82 | 35.68 | 1.67% | 20,812,439 |
| Aug 11, 2025 | 35.43 | 35.60 | 34.89 | 35.23 | 35.09 | -0.56% | 14,318,346 |
| Aug 8, 2025 | 35.40 | 35.82 | 35.31 | 35.43 | 35.29 | 0.51% | 10,864,517 |
| Aug 7, 2025 | 36.10 | 36.19 | 35.17 | 35.25 | 35.11 | -2.11% | 14,530,835 |