CSX Corporation (CSX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

29.94

+0.44

(+1.49%)

At close: 04:00PM EDT

29.53

-0.41

(-1.37%)

After hours:

07:51PM EDT

Time Period:

Apr 01, 2022 - Apr 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	29.61	29.98	29.46	29.94	29.94	11,340,700
Mar 30, 2023	29.77	29.94	29.39	29.50	29.50	10,652,800
Mar 29, 2023	29.32	29.68	29.32	29.59	29.59	11,877,100
Mar 28, 2023	28.78	29.18	28.73	29.11	29.11	10,687,900
Mar 27, 2023	28.43	28.88	28.28	28.75	28.75	11,472,400
Mar 24, 2023	27.78	28.32	27.60	28.25	28.25	13,728,200
Mar 23, 2023	28.35	28.51	27.98	28.08	28.08	17,661,600
Mar 22, 2023	29.36	29.46	28.26	28.29	28.29	24,089,600
Mar 21, 2023	29.44	29.61	29.03	29.32	29.32	13,456,500
Mar 20, 2023	28.98	29.40	28.96	29.18	29.18	11,786,900
Mar 17, 2023	29.33	29.33	28.74	28.91	28.91	21,490,800
Mar 16, 2023	28.75	29.40	28.63	29.33	29.33	14,005,300
Mar 15, 2023	29.08	29.32	28.70	28.98	28.98	15,821,500
Mar 14, 2023	29.33	29.69	28.80	29.26	29.26	13,376,800
Mar 13, 2023	29.15	29.85	29.00	29.06	29.06	17,488,200
Mar 10, 2023	29.76	30.52	29.41	29.49	29.49	18,598,800
Mar 09, 2023	30.45	30.48	29.70	29.76	29.76	12,299,800
Mar 08, 2023	29.77	30.39	29.76	30.27	30.27	12,527,900
Mar 07, 2023	30.61	30.61	29.67	29.69	29.69	19,224,200
Mar 06, 2023	31.14	31.15	30.48	30.54	30.54	15,042,500
Mar 03, 2023	31.39	31.44	31.00	31.15	31.15	14,601,800
Mar 02, 2023	30.68	31.34	30.45	31.28	31.28	9,548,100
Mar 01, 2023	30.39	30.97	30.35	30.86	30.86	10,816,400
Feb 28, 2023	30.76	31.00	30.43	30.49	30.49	12,607,700
Feb 27, 2023	31.32	31.79	30.64	30.77	30.77	18,854,600
Feb 24, 2023	30.39	30.82	30.21	30.75	30.75	12,648,000
Feb 23, 2023	30.31	30.77	30.17	30.65	30.65	16,513,500
Feb 22, 2023	30.66	30.87	29.76	29.99	29.99	18,353,800
Feb 21, 2023	30.94	31.00	30.56	30.59	30.59	16,186,000
Feb 17, 2023	31.01	31.40	30.80	31.21	31.21	12,394,200
Feb 16, 2023	31.21	31.61	31.08	31.11	31.11	14,411,400
Feb 15, 2023	31.22	31.79	30.99	31.67	31.67	11,797,000
Feb 14, 2023	31.50	31.68	30.85	31.44	31.44	13,794,200
Feb 13, 2023	31.27	32.06	31.27	31.63	31.63	18,021,500
Feb 10, 2023	31.04	31.66	30.87	31.57	31.57	10,760,900
Feb 09, 2023	32.13	32.30	31.10	31.13	31.13	10,854,400
Feb 08, 2023	32.21	32.42	31.87	31.95	31.95	8,305,200
Feb 07, 2023	31.82	32.41	31.68	32.29	32.29	10,300,600
Feb 06, 2023	32.09	32.46	31.96	32.05	32.05	9,061,500
Feb 03, 2023	32.39	32.70	32.22	32.27	32.27	9,577,000
Feb 02, 2023	31.70	32.88	31.66	32.64	32.64	15,828,600
Feb 01, 2023	30.77	31.85	30.74	31.59	31.59	15,597,300
Jan 31, 2023	30.12	30.97	30.03	30.92	30.92	15,414,100
Jan 30, 2023	29.89	30.40	29.71	29.88	29.88	13,657,200
Jan 27, 2023	30.14	30.73	29.89	30.08	30.08	19,432,500
Jan 26, 2023	30.59	30.67	29.39	30.15	30.15	25,564,700
Jan 25, 2023	31.47	31.52	30.26	31.05	31.05	22,213,500
Jan 24, 2023	31.73	31.92	31.05	31.86	31.86	12,999,600
Jan 23, 2023	32.10	32.49	31.77	32.05	32.05	9,323,200
Jan 20, 2023	31.50	32.03	31.26	32.01	32.01	24,049,100
Jan 19, 2023	31.96	32.08	31.52	31.55	31.55	10,024,300
Jan 18, 2023	32.57	33.04	32.22	32.23	32.23	11,891,700
Jan 17, 2023	32.57	32.87	32.24	32.60	32.60	13,345,600
Jan 13, 2023	32.26	32.48	32.08	32.42	32.42	7,459,800
Jan 12, 2023	32.43	32.70	32.25	32.49	32.49	10,568,700
Jan 11, 2023	32.59	32.63	32.04	32.45	32.45	10,993,500
Jan 10, 2023	31.89	32.41	31.89	32.40	32.40	11,177,000
Jan 09, 2023	32.19	32.63	32.06	32.14	32.14	14,682,600
Jan 06, 2023	31.11	32.36	31.10	32.20	32.20	10,799,300
Jan 05, 2023	31.11	31.28	30.80	30.91	30.91	11,660,800
Jan 04, 2023	31.01	31.49	30.90	31.28	31.28	9,543,000
Jan 03, 2023	31.08	31.17	30.55	30.88	30.88	8,329,500
Dec 30, 2022	31.02	31.12	30.73	30.98	30.98	7,328,800
Dec 29, 2022	31.06	31.36	30.98	31.24	31.24	5,542,900
Dec 28, 2022	31.24	31.39	30.84	30.84	30.84	7,626,900
Dec 27, 2022	31.31	31.36	31.05	31.24	31.24	10,152,300
Dec 23, 2022	31.04	31.32	30.86	31.25	31.25	6,854,900
Dec 22, 2022	30.95	31.03	30.52	30.97	30.97	8,422,300
Dec 21, 2022	31.08	31.25	30.90	31.22	31.22	11,474,600
Dec 20, 2022	31.08	31.21	30.54	30.73	30.73	17,911,200
Dec 19, 2022	31.63	31.79	30.88	31.18	31.18	10,633,100
Dec 16, 2022	31.44	31.76	31.07	31.65	31.65	33,977,100
Dec 15, 2022	32.27	32.27	31.45	31.77	31.77	14,795,000
Dec 14, 2022	32.71	33.14	32.43	32.67	32.67	11,698,400
Dec 13, 2022	33.25	33.33	32.37	32.74	32.74	15,518,000
Dec 12, 2022	31.50	32.25	31.41	32.22	32.22	14,105,800
Dec 09, 2022	31.54	31.64	31.33	31.42	31.42	10,533,200
Dec 08, 2022	31.03	31.64	31.02	31.52	31.52	11,740,200
Dec 07, 2022	31.16	31.41	30.86	30.91	30.91	14,573,900
Dec 06, 2022	31.39	31.46	30.73	31.16	31.16	14,309,800
Dec 05, 2022	31.81	31.83	31.28	31.35	31.35	18,867,500
Dec 02, 2022	32.11	32.33	31.74	32.05	32.05	11,178,400
Dec 01, 2022	32.87	32.99	32.39	32.68	32.68	11,297,900
Nov 30, 2022	32.28	32.74	31.71	32.69	32.69	24,182,500
Nov 29, 2022	31.88	32.21	31.51	32.17	32.17	13,413,700
Nov 28, 2022	31.91	32.04	31.57	31.70	31.70	16,922,900
Nov 25, 2022	32.28	32.34	31.99	32.02	32.02	5,838,400
Nov 23, 2022	31.92	32.19	31.81	32.07	32.07	9,659,000
Nov 22, 2022	31.52	32.20	31.50	31.92	31.92	15,708,100
Nov 21, 2022	30.75	31.34	30.42	31.29	31.29	19,909,300
Nov 18, 2022	31.13	31.24	30.52	30.88	30.88	15,351,500
Nov 17, 2022	30.85	30.95	30.47	30.95	30.95	12,218,800
Nov 16, 2022	31.24	31.43	31.04	31.24	31.24	10,016,300
Nov 15, 2022	32.15	32.52	30.89	31.31	31.31	16,846,300
Nov 14, 2022	31.67	32.41	31.54	31.80	31.80	12,305,100
Nov 11, 2022	31.77	32.06	31.35	31.94	31.94	14,690,700
Nov 10, 2022	30.51	31.30	30.24	31.22	31.22	18,324,600
Nov 09, 2022	29.73	29.91	29.36	29.43	29.43	10,546,600
Nov 08, 2022	29.97	30.12	29.45	29.98	29.98	14,559,100
Nov 07, 2022	29.81	30.02	29.67	29.96	29.96	9,927,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,099.89+158.90(+0.80%)

S&P 5004,109.31+58.48(+1.44%)

DOW33,274.15+415.12(+1.26%)

CAD/USD0.7399+0.0003(+0.0407%)

CRUDE OIL75.70+1.33(+1.79%)

BTC-CAD38,421.50+653.07(+1.73%)

CSX Corporation (CSX)

S&P/TSX
20,099.89
+158.90(+0.80%)

S&P 500
4,109.31
+58.48(+1.44%)

DOW
33,274.15
+415.12(+1.26%)

CAD/USD
0.7399
+0.0003(+0.0407%)

CRUDE OIL
75.70
+1.33(+1.79%)

BTC-CAD
38,421.50
+653.07(+1.73%)