CSX Corp (CSX)

46.54
+0.03 (0.06%)
NASDAQ · Last Trade: Oct 1st, 7:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CSX Corp (CSX)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202646.2346.5545.8546.5412,901,21146.54
9/30/202646.9847.2546.5046.5111,006,90246.51
9/29/202646.4647.0346.3946.938,029,62346.93
9/28/202646.6547.1646.5946.769,603,62346.76
9/25/202646.7947.0346.5146.788,581,04546.78
9/24/202647.0347.3346.7746.959,553,96046.95
9/23/202646.6547.5946.2647.1910,643,02547.19
9/22/202646.2646.6845.9546.5911,486,41246.59
9/21/202647.4847.4845.7945.9916,408,23545.99
9/18/202647.6347.8847.0047.1025,749,50547.10
9/17/202648.6048.6047.5347.909,790,48447.90
9/16/202648.0248.5447.6547.9011,411,53647.90
9/15/202648.9449.0048.4048.668,395,01248.66
9/14/202648.6448.9648.3048.918,404,15448.91
9/11/202649.6549.6548.7048.957,646,66448.95
9/10/202648.3649.5048.1549.0410,386,39549.04
9/09/202648.6348.9248.2748.379,039,27348.37
9/08/202648.9849.5548.9849.007,454,40349.00
9/04/202648.9149.6848.7849.417,816,51749.41
9/03/202648.7549.3248.3148.999,896,84348.99
9/02/202648.8348.8547.9148.659,864,70048.65
9/01/202650.1150.4947.8348.7015,945,60348.70
8/31/202651.0551.2450.3550.5111,824,80950.51
8/28/202651.8251.9550.9851.286,722,31951.14
8/27/202651.3151.7051.1551.547,311,32751.40
8/26/202651.2752.1551.1351.766,906,40151.62
8/25/202651.4251.8851.1251.516,419,54151.37
8/24/202652.0052.0051.2351.4410,378,25251.30
8/21/202651.3051.7651.0951.5912,906,45051.45
8/20/202650.4551.4550.3350.977,754,06950.83
8/19/202650.3751.5650.3750.689,325,01950.54
8/18/202650.9851.0050.1950.248,956,55350.10
8/17/202650.1450.9950.0050.587,751,44650.44
8/14/202650.0550.7750.0250.165,625,29950.02
8/13/202650.4450.6850.1050.1410,769,12150.00
8/12/202650.0450.2749.7150.0810,918,95149.94
8/11/202650.1650.6749.7749.948,394,10149.80
8/10/202650.0050.4549.9350.129,207,22249.98
8/07/202650.3850.8850.0650.277,239,39150.13
8/06/202651.5051.5950.6150.7011,464,55950.56
8/05/202651.0351.2250.6751.129,883,76250.98
8/04/202649.7351.0949.4251.0314,455,71850.89
8/03/202650.6350.7449.6049.8312,822,27849.69
7/31/202650.3050.5749.8550.4017,243,38450.26
7/30/202651.5351.5349.7850.1913,347,28350.05
7/29/202650.6551.0050.3050.7414,677,67350.60
7/28/202652.0352.4250.8150.8415,419,26450.70
7/27/202653.6053.6051.3451.8017,855,74051.66
7/24/202652.7753.4152.5953.2314,305,61853.08
7/23/202651.9653.3151.6252.8129,160,78452.67
7/22/202650.0350.2049.5349.9317,180,30149.79
7/21/202650.3550.3549.3549.8912,667,05949.75
7/20/202650.8850.9649.8350.1113,198,95049.97
7/17/202651.0051.2850.3050.7517,453,20650.61
7/16/202649.8750.9849.5250.8915,688,67550.75
7/15/202649.8649.9648.9149.438,881,64349.30
7/14/202649.9250.3149.6549.9211,196,73049.78
7/13/202649.5849.9049.4249.648,524,76149.50
7/10/202649.3849.6649.2049.417,753,69449.28
7/09/202648.8449.5548.8049.359,819,59449.22
7/08/202648.8348.9648.0648.699,683,78248.56
7/07/202649.0249.0948.1048.5111,433,81648.38
7/06/202649.2649.2948.7148.819,837,41448.68
7/02/202648.5949.2148.5348.8913,746,93348.76