CSX Corporation (CSX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

34.62

+0.28

(+0.82%)

At close: 04:00PM EDT

34.62

0.00

(0.00%)

After hours:

07:39PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 2024	34.57	34.76	34.23	34.62	34.62	14,638,300
Apr 19, 2024	34.45	34.61	34.20	34.34	34.34	13,613,600
Apr 18, 2024	34.75	35.08	34.08	34.39	34.39	25,707,000
Apr 17, 2024	34.75	34.78	33.92	34.16	34.16	24,343,500
Apr 16, 2024	35.25	35.25	34.76	34.84	34.84	12,794,300
Apr 15, 2024	35.71	35.83	34.98	35.14	35.14	15,632,500
Apr 12, 2024	35.16	35.48	35.10	35.34	35.34	15,163,700
Apr 11, 2024	35.36	35.70	35.14	35.43	35.43	10,695,400
Apr 10, 2024	35.54	35.66	35.27	35.41	35.41	13,709,500
Apr 09, 2024	36.00	36.14	35.66	35.95	35.95	12,472,900
Apr 08, 2024	36.13	36.40	36.00	36.05	36.05	12,537,400
Apr 05, 2024	36.28	36.51	36.15	36.30	36.30	8,863,200
Apr 04, 2024	36.62	36.77	35.96	36.12	36.12	12,437,300
Apr 03, 2024	36.51	36.82	36.28	36.42	36.42	9,199,500
Apr 02, 2024	36.71	36.84	36.30	36.51	36.51	10,635,500
Apr 01, 2024	36.98	37.00	36.56	36.78	36.78	12,179,900
Mar 28, 2024	36.93	37.17	36.69	37.07	37.07	8,659,500
Mar 27, 2024	36.34	36.86	36.24	36.84	36.84	8,578,300
Mar 26, 2024	35.86	36.68	35.70	36.13	36.13	14,861,000
Mar 25, 2024	37.34	37.40	36.75	36.84	36.84	9,664,500
Mar 22, 2024	37.97	38.03	37.34	37.35	37.35	10,437,000
Mar 21, 2024	37.82	37.88	37.46	37.87	37.87	10,512,500
Mar 20, 2024	36.94	37.68	36.79	37.61	37.61	13,891,900
Mar 19, 2024	37.32	37.44	36.87	36.98	36.98	14,900,300
Mar 18, 2024	37.00	37.33	36.91	37.31	37.31	9,414,000
Mar 15, 2024	37.12	37.37	36.92	36.97	36.97	17,758,000
Mar 14, 2024	37.86	37.86	36.70	37.03	37.03	13,671,000
Mar 13, 2024	37.86	37.92	37.50	37.78	37.78	12,440,900
Mar 12, 2024	37.92	38.14	37.71	37.82	37.82	10,346,900
Mar 11, 2024	38.24	38.35	37.85	38.04	38.04	5,975,400
Mar 08, 2024	37.94	38.33	37.89	38.19	38.19	7,683,500
Mar 07, 2024	38.41	38.46	37.87	37.92	37.92	8,116,200
Mar 06, 2024	38.21	38.51	38.04	38.09	38.09	8,586,000
Mar 05, 2024	38.44	38.61	38.08	38.25	38.25	11,336,700
Mar 04, 2024	38.17	38.40	38.09	38.38	38.38	7,901,400
Mar 01, 2024	37.79	38.25	37.63	38.23	38.23	7,890,700
Feb 29, 2024	37.86	38.10	37.73	37.94	37.94	14,362,700
Feb 28, 2024	37.84	38.10	37.66	37.68	37.68	10,889,900
Feb 28, 2024	0.12 Dividend
Feb 27, 2024	38.20	38.23	37.80	37.96	37.84	8,876,800
Feb 26, 2024	38.27	38.70	38.15	38.18	38.06	13,371,200
Feb 23, 2024	37.94	40.12	37.86	38.33	38.21	26,652,600
Feb 22, 2024	37.21	38.03	37.09	37.89	37.77	17,846,500
Feb 21, 2024	37.00	37.16	36.83	37.10	36.98	10,009,900
Feb 20, 2024	36.76	36.92	36.45	36.86	36.74	14,300,400
Feb 16, 2024	36.89	37.02	36.65	36.72	36.60	12,668,400
Feb 15, 2024	37.18	37.39	36.89	37.00	36.88	9,581,400
Feb 14, 2024	36.63	37.06	36.59	37.00	36.88	8,318,400
Feb 13, 2024	36.77	36.84	36.35	36.61	36.49	11,241,500
Feb 12, 2024	36.79	36.93	36.42	36.87	36.75	11,684,700
Feb 09, 2024	37.12	37.22	36.74	36.89	36.77	9,439,200
Feb 08, 2024	37.06	37.15	36.72	37.07	36.95	8,488,900
Feb 07, 2024	37.20	37.37	36.99	36.99	36.87	9,535,900
Feb 06, 2024	36.83	37.15	36.65	37.02	36.90	9,139,100
Feb 05, 2024	36.23	36.93	36.20	36.73	36.61	11,621,700
Feb 02, 2024	36.24	36.75	36.07	36.53	36.41	13,400,800
Feb 01, 2024	35.75	36.28	35.64	36.28	36.17	13,146,500
Jan 31, 2024	35.96	36.12	35.66	35.70	35.59	15,551,100
Jan 30, 2024	35.30	35.99	35.27	35.85	35.74	13,619,200
Jan 29, 2024	35.18	35.63	35.05	35.59	35.48	11,223,900
Jan 26, 2024	35.07	35.50	34.82	35.39	35.28	21,484,500
Jan 25, 2024	34.52	35.01	33.45	35.00	34.89	19,979,400
Jan 24, 2024	35.00	35.00	34.33	34.39	34.28	17,803,400
Jan 23, 2024	34.77	34.94	34.60	34.89	34.78	10,098,700
Jan 22, 2024	34.69	34.98	34.51	34.75	34.64	15,175,200
Jan 19, 2024	34.42	34.77	34.32	34.55	34.44	18,312,900
Jan 18, 2024	34.37	34.59	34.21	34.45	34.34	17,670,900
Jan 17, 2024	34.40	34.55	34.18	34.39	34.28	10,484,600
Jan 16, 2024	34.78	34.96	34.57	34.74	34.63	9,755,400
Jan 12, 2024	34.72	34.89	34.48	34.86	34.75	5,727,000
Jan 11, 2024	34.66	34.66	34.25	34.57	34.46	7,752,000
Jan 10, 2024	34.62	34.75	34.51	34.70	34.59	6,447,800
Jan 09, 2024	34.37	34.64	34.23	34.61	34.50	7,855,300
Jan 08, 2024	34.74	34.77	34.40	34.69	34.58	8,977,600
Jan 05, 2024	34.67	34.92	34.57	34.62	34.51	7,118,800
Jan 04, 2024	34.59	34.98	34.50	34.72	34.61	9,283,400
Jan 03, 2024	34.64	34.92	34.52	34.66	34.55	10,827,300
Jan 02, 2024	34.64	34.98	34.45	34.62	34.51	9,285,300
Dec 29, 2023	34.69	34.78	34.55	34.67	34.56	6,712,000
Dec 28, 2023	34.72	34.82	34.60	34.74	34.63	4,795,100
Dec 27, 2023	34.77	34.89	34.57	34.65	34.54	9,632,200
Dec 26, 2023	34.63	35.09	34.57	34.95	34.84	6,058,500
Dec 22, 2023	34.55	34.81	34.53	34.63	34.52	6,262,800
Dec 21, 2023	34.44	34.49	34.20	34.46	34.35	9,828,800
Dec 20, 2023	34.31	34.84	34.22	34.36	34.25	9,863,900
Dec 19, 2023	34.31	34.61	34.19	34.58	34.47	9,939,900
Dec 18, 2023	34.18	34.55	34.12	34.33	34.22	10,947,700
Dec 15, 2023	33.76	34.08	33.55	34.00	33.89	32,750,500
Dec 14, 2023	33.52	34.04	33.41	33.84	33.73	17,306,100
Dec 13, 2023	33.17	33.34	32.78	33.24	33.13	19,160,700
Dec 12, 2023	33.39	33.44	33.14	33.22	33.11	9,729,000
Dec 11, 2023	33.24	33.32	33.11	33.20	33.10	11,108,900
Dec 08, 2023	33.45	33.49	32.93	32.96	32.86	15,756,800
Dec 07, 2023	33.73	33.80	33.44	33.50	33.39	10,666,600
Dec 06, 2023	33.52	33.57	33.23	33.52	33.41	10,669,700
Dec 05, 2023	33.45	33.45	33.13	33.29	33.18	7,736,000
Dec 04, 2023	33.31	33.83	33.27	33.66	33.55	16,935,700
Dec 01, 2023	32.41	33.43	32.37	33.40	33.29	12,861,100
Nov 30, 2023	31.76	32.33	31.72	32.30	32.20	17,186,800
Nov 29, 2023	32.09	32.16	31.65	31.73	31.63	9,414,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,871.96+64.59(+0.30%)

S&P 5005,010.60+43.37(+0.87%)

DOW38,239.98+253.58(+0.67%)

CAD/USD0.7302+0.0001(+0.01%)

CRUDE OIL82.70+0.80(+0.98%)

Bitcoin CAD90,461.34-96.47(-0.11%)

CSX Corporation (CSX)

S&P/TSX
21,871.96
+64.59(+0.30%)

S&P 500
5,010.60
+43.37(+0.87%)

DOW
38,239.98
+253.58(+0.67%)

CAD/USD
0.7302
+0.0001(+0.01%)

CRUDE OIL
82.70
+0.80(+0.98%)

Bitcoin CAD
90,461.34
-96.47(-0.11%)