Dark

CSX
CSX Corporation
stock NASDAQ

At Close

Dec 29, 2025 3:59:59 PM EST

36.71USD+0.246%(+0.09)7,645,848

36.71Bid 38.56Ask 1.85Spread

Pre-market

Dec 29, 2025 9:16:30 AM EST

36.55USD-0.191%(-0.07)400

After-hours

Dec 29, 2025 4:42:30 PM EST

36.72USD+0.027%(+0.01)35,275

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-29	36.6900	36.7600	36.5300	36.7100	+0.246%	7,645,848	0.000%
2025-12-26	36.7800	36.8600	36.5700	36.6200	-0.435%	5,004,521	+0.246%
2025-12-24	36.5800	36.8500	36.5300	36.7800	+0.519%	5,291,212	-0.190%
2025-12-23	36.5400	36.6150	36.3500	36.5900	+0.137%	7,409,249	+0.328%
2025-12-22	36.6700	36.7700	36.2000	36.5400	+0.110%	11,479,219	+0.465%
2025-12-19	36.6300	36.7500	36.4150	36.5000	-0.300%	27,157,987	+0.575%
2025-12-18	36.6100	36.8000	36.4350	36.6100	+0.301%	13,102,799	+0.273%
2025-12-17	36.6800	36.8600	36.3150	36.5000	-0.815%	12,026,685	+0.575%
2025-12-16	37.2900	37.3600	36.7750	36.8000	-1.022%	9,253,945	-0.245%
2025-12-15	37.5200	37.5400	36.8200	37.1800	-0.562%	19,975,465	-1.264%
2025-12-12	37.3800	37.3900	37.0350	37.3900	+0.646%	9,379,585	-1.819%
2025-12-11	37.1100	37.1800	36.7300	37.1500	+0.162%	10,048,982	-1.184%
2025-12-10	36.3900	37.2750	36.3650	37.0900	+1.980%	11,308,410	-1.025%
2025-12-09	36.2300	36.4800	36.1500	36.3700	+0.055%	8,381,155	+0.935%
2025-12-08	36.3200	36.8450	36.2900	36.3500	+0.138%	9,120,509	+0.990%
2025-12-05	36.1300	36.5550	36.0850	36.3000	+0.332%	10,490,126	+1.129%
2025-12-04	36.0000	36.3258	35.8500	36.1800	+0.640%	15,574,345	+1.465%
2025-12-03	35.0100	35.9600	34.9700	35.9500	+2.802%	14,588,325	+2.114%
2025-12-02	34.6320	35.0100	34.3300	34.9700	+0.344%	11,799,908	+4.976%
2025-12-01	35.0950	35.3400	34.7900	34.8500	-1.442%	15,946,229	+5.337%
2025-11-28	35.1400	35.4200	35.0500	35.3600	+0.170%	4,949,951	+3.818%
2025-11-26	34.8900	35.5500	34.8100	35.3000	+1.146%	10,100,320	+3.994%
2025-11-25	34.4500	34.9900	34.3300	34.9000	+1.483%	12,466,683	+5.186%
2025-11-24	34.2600	34.4400	33.9650	34.3900	+0.321%	19,359,925	+6.746%
2025-11-21	33.7600	34.5100	33.7400	34.2800	+1.781%	17,196,091	+7.089%
2025-11-20	34.2300	34.5650	33.6300	33.6800	-0.824%	14,217,265	+8.996%
2025-11-19	34.0200	34.3150	33.9150	33.9600	-0.088%	15,182,412	+8.098%
2025-11-18	34.0100	34.4550	33.9200	33.9900	-0.059%	21,172,726	+8.002%
2025-11-17	34.9000	34.9200	33.9800	34.0100	-2.550%	17,843,678	+7.939%
2025-11-14	34.8900	35.0450	34.5200	34.9000	+0.057%	12,121,096	+5.186%
2025-11-13	35.3100	35.4200	34.7400	34.8800	-1.441%	13,446,903	+5.247%
2025-11-12	34.9800	35.4500	34.9000	35.3900	+1.172%	11,818,407	+3.730%
2025-11-11	35.1800	35.3000	34.8900	34.9800	-0.399%	8,098,966	+4.946%
2025-11-10	35.1950	35.4800	34.7800	35.1200	-0.623%	13,101,528	+4.527%
2025-11-07	35.1600	35.3500	34.9200	35.3400	+0.512%	11,257,031	+3.877%
2025-11-06	35.2800	35.4100	35.1000	35.1600	-0.453%	9,003,335	+4.408%
2025-11-05	35.7300	35.9900	35.2450	35.3200	-1.451%	13,960,261	+3.935%
2025-11-04	35.6200	35.9050	35.2000	35.8400	+0.028%	12,453,933	+2.427%
2025-11-03	35.8800	35.9400	35.4100	35.8300	-0.527%	13,064,651	+2.456%
2025-10-31	35.5300	36.1200	35.3100	36.0200	+1.066%	13,209,435	+1.916%
2025-10-30	35.3700	35.8758	35.1400	35.6400	+0.963%	8,405,120	+3.002%
2025-10-29	35.4350	35.6250	35.0550	35.3000	-1.065%	9,817,616	+3.994%
2025-10-28	35.9400	35.9800	35.3650	35.6800	-0.889%	9,642,578	+2.887%
2025-10-27	36.3300	36.3400	35.6550	36.0000	-0.360%	10,314,872	+1.972%
2025-10-24	35.6300	36.2000	35.5300	36.1300	+1.689%	11,231,284	+1.605%
2025-10-23	35.8700	35.9500	35.4100	35.5300	-1.086%	10,268,199	+3.321%
2025-10-22	36.0500	36.4400	35.8350	35.9200	+0.532%	12,460,600	+2.199%
2025-10-21	36.6200	36.6500	35.7000	35.7300	-2.563%	20,938,214	+2.743%
2025-10-20	36.8600	36.9450	36.5300	36.6700	+0.191%	14,729,546	+0.109%
2025-10-17	36.8800	37.1850	36.4300	36.6000	+1.695%	24,137,331	+0.301%
2025-10-16	36.6700	36.6700	35.9300	35.9900	-0.690%	19,802,343	+2.001%
2025-10-15	36.2100	36.3400	35.8935	36.2400	+0.304%	10,636,360	+1.297%
2025-10-14	35.3150	36.1650	35.1800	36.1300	+1.574%	12,399,266	+1.605%
2025-10-13	35.5020	35.8400	35.4000	35.5700	+0.225%	10,039,985	+3.205%
2025-10-10	36.2300	36.4300	35.4300	35.4900	-1.553%	18,129,429	+3.438%
2025-10-09	36.0000	36.5550	35.8100	36.0500	+0.278%	14,202,014	+1.831%
2025-10-08	35.7800	36.0550	35.6000	35.9500	-0.111%	13,221,461	+2.114%
2025-10-07	36.2050	36.4650	35.7250	35.9900	-0.717%	13,839,395	+2.001%
2025-10-06	36.0500	36.2700	35.8900	36.2500	+0.666%	13,126,326	+1.269%
2025-10-03	35.5900	36.0550	35.4100	36.0100	+1.237%	13,727,191	+1.944%
2025-10-02	34.8400	35.5900	34.8400	35.5700	+1.629%	15,787,761	+3.205%
2025-10-01	34.9200	35.1700	34.4550	35.0000	-1.436%	19,306,455	+4.886%
2025-09-30	35.7400	35.7500	35.2550	35.5100	-0.893%	17,212,000	+3.379%
2025-09-29	34.9300	35.9200	34.8500	35.8300	+5.351%	34,268,127	+2.456%
2025-09-26	33.7800	34.1100	33.5800	34.0100	+0.681%	12,939,909	+7.939%
2025-09-25	34.0400	34.2150	33.7100	33.7800	-0.118%	20,535,869	+8.674%
2025-09-24	33.9100	34.3000	33.4600	33.8200	-0.734%	13,993,743	+8.545%
2025-09-23	33.3500	34.3200	33.3000	34.0700	+2.620%	27,739,542	+7.749%
2025-09-22	32.9800	33.4600	32.8400	33.2000	+0.667%	22,444,952	+10.572%
2025-09-19	33.5100	33.5900	32.8900	32.9800	-1.346%	27,076,308	+11.310%
2025-09-18	33.1100	33.5650	32.7100	33.4300	+2.014%	14,664,456	+9.812%
2025-09-17	32.5400	33.0700	32.4800	32.7700	+0.924%	11,842,733	+12.023%
2025-09-16	32.5900	32.8100	32.4100	32.4700	-0.092%	12,186,413	+13.058%
2025-09-15	32.5600	32.7100	32.1800	32.5000	+0.092%	7,725,240	+12.954%
2025-09-12	32.7400	32.9000	32.4500	32.4700	-1.157%	9,255,257	+13.058%
2025-09-11	32.0300	32.8900	31.9600	32.8500	+2.496%	10,280,586	+11.750%
2025-09-10	32.0700	32.3350	31.8000	32.0500	-0.466%	8,497,169	+14.540%
2025-09-09	32.3700	32.5200	32.1900	32.2000	-0.709%	9,822,626	+14.006%
2025-09-08	32.5000	32.5800	31.9950	32.4300	-0.307%	16,025,682	+13.198%
2025-09-05	32.6100	32.7550	32.1701	32.5300	-0.398%	9,677,388	+12.850%
2025-09-04	32.2300	32.7000	32.0500	32.6600	+1.177%	10,947,571	+12.400%
2025-09-03	32.1500	32.2800	31.9100	32.2800	+0.280%	18,564,748	+13.724%
2025-09-02	32.1600	32.3000	31.9600	32.1900	-0.984%	10,978,657	+14.042%
2025-08-29	32.5900	32.7700	32.2600	32.5100	-0.459%	13,465,742	+12.919%
2025-08-28	32.7900	33.2000	32.5100	32.6600	+0.369%	19,026,370	+12.400%
2025-08-27	32.2800	32.5650	32.0746	32.5400	+0.401%	25,271,073	+12.815%
2025-08-26	32.3100	32.6050	32.0400	32.4100	-1.219%	34,655,282	+13.268%
2025-08-25	34.7900	34.9150	32.2800	32.8100	-5.119%	64,361,380	+11.887%
2025-08-22	36.1300	37.2100	33.5800	34.5800	-3.596%	81,210,872	+6.160%
2025-08-21	35.8700	36.1489	35.7000	35.8700	-0.333%	9,251,804	+2.342%
2025-08-20	36.4600	36.7350	35.9650	35.9900	-1.451%	16,379,535	+2.001%
2025-08-19	35.9600	37.2500	35.9600	36.5200	+1.473%	42,854,356	+0.520%
2025-08-18	36.1500	36.3050	35.7200	35.9900	-0.909%	19,415,578	+2.001%
2025-08-15	36.4250	36.4500	36.0050	36.3200	-0.083%	17,898,225	+1.074%
2025-08-14	35.9200	36.5350	35.7300	36.3500	+0.748%	23,862,382	+0.990%
2025-08-13	35.9750	36.1100	35.6600	36.0800	+0.726%	21,515,193	+1.746%
2025-08-12	35.4900	36.0300	34.8600	35.8200	+1.675%	20,812,439	+2.485%
2025-08-11	35.4300	35.6000	34.8920	35.2300	-0.564%	14,318,346	+4.201%
2025-08-08	35.4000	35.8200	35.3100	35.4300	+0.511%	10,864,517	+3.613%
2025-08-07	36.1050	36.1900	35.1700	35.2500	-2.111%	14,530,835	+4.142%
2025-08-06	35.6200	36.1000	35.5100	36.0100	+1.010%	12,126,116	+1.944%
2025-08-05	35.5000	35.6650	35.3250	35.6500	+0.536%	11,480,935	+2.973%
2025-08-04	35.1000	35.6700	35.0700	35.4600	+1.285%	13,546,398	+3.525%
2025-08-01	35.2700	35.3050	34.6550	35.0100	-1.491%	19,266,544	+4.856%
2025-07-31	35.1000	36.0500	35.0100	35.5400	+0.708%	26,361,317	+3.292%
2025-07-30	35.4850	35.6498	35.1250	35.2900	-0.367%	12,823,638	+4.024%
2025-07-29	35.9900	36.0400	34.6800	35.4200	-0.812%	42,665,917	+3.642%
2025-07-28	35.7600	36.1600	35.5100	35.7100	-0.140%	21,514,847	+2.800%
2025-07-25	35.3800	36.0000	35.0400	35.7600	+2.171%	31,707,887	+2.657%
2025-07-24	36.3700	36.3800	34.9400	35.0000	+0.086%	34,910,284	+4.886%
2025-07-23	35.2900	35.3425	34.9100	34.9700	-0.738%	32,168,297	+4.976%
2025-07-22	34.8400	35.2600	34.6800	35.2300	+2.532%	20,966,990	+4.201%
2025-07-21	34.7400	34.7400	34.2700	34.3600	-0.087%	12,531,918	+6.839%
2025-07-18	35.3350	35.6200	34.2400	34.3900	-0.319%	24,854,127	+6.746%
2025-07-17	34.3700	34.8000	34.0400	34.5000	+3.728%	28,892,743	+6.406%
2025-07-16	33.5900	33.7000	33.1200	33.2600	-0.657%	11,556,326	+10.373%
2025-07-15	33.9200	34.0600	33.4500	33.4800	-1.471%	16,506,337	+9.648%
2025-07-14	33.9400	34.1700	33.6450	33.9800	-0.352%	15,304,121	+8.034%
2025-07-11	33.4000	34.5900	33.2800	34.1000	+1.670%	27,261,965	+7.654%
2025-07-10	33.2800	33.9800	33.2125	33.5400	+0.630%	9,782,589	+9.451%
2025-07-09	33.4300	33.4800	33.1600	33.3300	-0.180%	9,174,756	+10.141%
2025-07-08	33.1100	33.6200	32.9800	33.3900	+1.029%	11,249,678	+9.943%
2025-07-07	33.4900	33.5900	32.9735	33.0500	-1.637%	11,868,849	+11.074%
2025-07-03	33.6100	33.7650	33.5300	33.6000	-0.030%	5,637,510	+9.256%
2025-07-02	33.4450	33.7000	33.3200	33.6100	+0.418%	8,596,867	+9.223%
2025-07-01	32.7400	33.8200	32.6300	33.4700	+2.574%	12,863,090	+9.680%
2025-06-30	32.8000	32.8100	32.5600	32.6300	-0.851%	12,112,571	+12.504%
2025-06-27	32.5800	32.9800	32.4550	32.9100	+1.044%	20,445,474	+11.547%
2025-06-26	32.6000	32.8000	32.4450	32.5700	+0.246%	12,448,041	+12.711%
2025-06-25	32.4600	32.5200	32.1000	32.4900	+0.031%	11,235,069	+12.989%
2025-06-24	32.4150	32.6000	32.2900	32.4800	+0.185%	12,913,898	+13.023%
2025-06-23	32.1900	32.4800	31.9400	32.4200	+1.123%	12,350,480	+13.233%
2025-06-20	32.4300	32.4750	31.8350	32.0600	-0.558%	31,011,224	+14.504%
2025-06-18	32.1850	32.5200	32.0800	32.2400	+0.374%	12,808,443	+13.865%
2025-06-17	32.4900	32.5200	32.0400	32.1200	-1.351%	12,951,509	+14.290%
2025-06-16	32.2350	32.6150	32.1550	32.5600	+1.370%	11,703,836	+12.746%
2025-06-13	32.2800	32.4750	32.0250	32.1200	-0.834%	9,032,825	+14.290%
2025-06-12	32.2350	32.4000	31.9900	32.3900	+0.217%	9,380,522	+13.337%
2025-06-11	32.5900	32.6500	32.1550	32.3200	-0.889%	12,114,177	+13.583%
2025-06-10	32.1150	33.0900	31.9200	32.6100	+1.970%	24,562,852	+12.573%
2025-06-09	32.3350	32.3800	31.9100	31.9800	-0.776%	14,841,693	+14.790%
2025-06-06	31.9700	32.3500	31.9700	32.2300	+1.544%	16,163,901	+13.900%
2025-06-05	31.9100	31.9200	31.6400	31.7400	-0.595%	11,821,446	+15.658%
2025-06-04	31.8400	32.0600	31.6550	31.9300	+0.220%	13,669,376	+14.970%
2025-06-03	31.2400	31.9050	31.1500	31.8600	+1.985%	18,163,200	+15.223%
2025-06-02	31.3800	31.4225	30.8500	31.2400	-1.108%	25,167,762	+17.510%
2025-05-30	31.2600	31.7700	31.1800	31.5900	+0.541%	22,998,720	+16.208%
2025-05-29	31.4700	31.6575	31.2100	31.4200	+0.255%	15,013,340	+16.836%
2025-05-28	31.5000	31.6700	31.3200	31.3400	-0.286%	13,834,454	+17.135%
2025-05-27	31.1000	31.5750	30.9300	31.4300	+1.979%	17,934,918	+16.799%
2025-05-23	30.2600	30.9600	30.1700	30.8200	+0.587%	21,149,214	+19.111%
2025-05-22	30.5200	30.8800	30.3200	30.6400	+0.492%	18,430,537	+19.811%
2025-05-21	31.1200	31.1200	30.4300	30.4900	-2.370%	13,769,291	+20.400%
2025-05-20	31.0200	31.3500	31.0200	31.2300	+0.064%	14,966,209	+17.547%
2025-05-19	31.0900	31.2300	30.9800	31.2100	-0.351%	10,553,640	+17.623%
2025-05-16	31.2650	31.4000	31.0300	31.3200	+0.064%	11,394,258	+17.209%
2025-05-15	30.9600	31.4200	30.8600	31.3000	+0.870%	15,563,370	+17.284%
2025-05-14	30.4300	31.1200	30.3200	31.0300	+1.604%	21,883,792	+18.305%
2025-05-13	30.3300	30.7200	30.2500	30.5400	+0.759%	16,825,346	+20.203%
2025-05-12	29.9800	30.5600	29.7500	30.3100	+5.463%	15,707,678	+21.115%
2025-05-09	28.9200	29.1700	28.6550	28.7400	-0.760%	9,630,192	+27.731%
2025-05-08	28.5700	29.1900	28.3311	28.9600	+2.080%	13,770,267	+26.761%
2025-05-07	28.2500	28.4950	28.1300	28.3700	+0.997%	11,504,064	+29.397%
2025-05-06	28.3250	28.4300	28.0450	28.0900	-1.335%	8,753,712	+30.687%
2025-05-05	28.5400	28.7750	28.3900	28.4700	-0.801%	9,480,956	+28.943%
2025-05-02	28.3700	28.8000	28.3650	28.7000	+2.099%	11,526,564	+27.909%
2025-05-01	28.0050	28.2400	27.7400	28.1100	+0.143%	13,020,861	+30.594%
2025-04-30	27.8900	28.1160	27.5150	28.0700	+0.071%	12,723,548	+30.780%
2025-04-29	27.7500	28.1100	27.7000	28.0500	+0.646%	9,907,327	+30.873%
2025-04-28	27.8450	28.0200	27.5900	27.8700	+0.108%	12,632,506	+31.719%
2025-04-25	27.9000	28.0700	27.6700	27.8400	-1.066%	14,351,477	+31.861%
2025-04-24	27.4000	28.1800	27.1800	28.1400	+1.993%	13,572,782	+30.455%
2025-04-23	28.2750	28.5100	27.4600	27.5900	-0.684%	15,917,932	+33.055%
2025-04-22	27.6200	27.9100	27.4700	27.7800	+1.165%	16,208,586	+32.145%
2025-04-21	27.3900	27.5350	27.0000	27.4600	-0.795%	28,499,453	+33.685%
2025-04-17	27.2900	28.0200	27.2700	27.6800	+1.207%	21,437,658	+32.623%
2025-04-16	27.5950	27.9600	27.1600	27.3500	-1.971%	25,311,463	+34.223%
2025-04-15	28.2200	28.4450	27.8350	27.9000	-1.309%	15,163,551	+31.577%
2025-04-14	28.2000	28.4500	27.9600	28.2700	+0.928%	17,079,735	+29.855%
2025-04-11	27.7450	28.0800	27.3500	28.0100	+0.683%	15,001,963	+31.060%
2025-04-10	28.2300	28.3550	27.1300	27.8200	-2.931%	16,572,317	+31.955%
2025-04-09	26.4300	28.7800	26.2900	28.6600	+7.381%	26,939,263	+28.088%
2025-04-08	27.4900	27.9700	26.3100	26.6900	-1.477%	22,201,116	+37.542%
2025-04-07	27.2300	27.9900	26.2184	27.0900	-0.441%	32,102,895	+35.511%
2025-04-04	27.5650	27.7300	26.9450	27.2100	-2.787%	26,481,153	+34.914%
2025-04-03	28.9700	28.9800	27.9000	27.9900	-5.884%	21,170,848	+31.154%
2025-04-02	29.2800	29.7600	29.1400	29.7400	+0.677%	9,470,286	+23.436%
2025-04-01	29.1700	29.5700	29.0400	29.5400	+0.374%	11,174,238	+24.272%
2025-03-31	29.1100	29.6550	29.0100	29.4300	+1.099%	23,507,120	+24.737%
2025-03-28	29.8600	29.9300	29.0900	29.1100	-2.707%	9,596,898	+26.108%
2025-03-27	29.8500	30.0050	29.5700	29.9200	+0.067%	10,440,741	+22.694%
2025-03-26	29.5600	29.9450	29.2600	29.9000	+1.253%	12,950,524	+22.776%
2025-03-25	29.7350	29.8400	29.4700	29.5300	-1.072%	10,742,796	+24.314%
2025-03-24	29.8300	29.9400	29.5750	29.8500	+0.947%	12,877,368	+22.982%
2025-03-21	29.6900	29.8300	29.4600	29.5700	-1.368%	24,001,212	+24.146%
2025-03-20	29.9000	30.1650	29.7500	29.9800	-0.299%	14,641,476	+22.448%
2025-03-19	30.2100	30.3700	29.9900	30.0700	-0.628%	11,200,948	+22.082%
2025-03-18	30.3600	30.5000	29.9900	30.2600	-0.231%	9,667,058	+21.315%
2025-03-17	29.9900	30.4000	29.9200	30.3300	+1.066%	8,561,392	+21.035%
2025-03-14	29.3450	30.0500	29.2200	30.0100	+3.021%	16,049,995	+22.326%
2025-03-13	29.6000	29.7400	28.9800	29.1300	-1.421%	15,423,095	+26.021%
2025-03-12	29.4950	29.7400	29.2850	29.5500	+0.102%	13,650,735	+24.230%
2025-03-11	30.7100	30.7100	29.5000	29.5200	-3.687%	14,434,522	+24.356%
2025-03-10	31.2600	31.5300	30.5600	30.6500	-1.951%	18,832,914	+19.772%
2025-03-07	30.7600	31.4000	30.7050	31.2600	+1.067%	18,120,373	+17.434%
2025-03-06	30.9450	31.0750	30.5450	30.9300	+0.032%	22,171,080	+18.687%
2025-03-05	31.0620	31.5500	30.6150	30.9200	-0.897%	20,181,839	+18.726%
2025-03-04	31.8200	31.9050	31.1700	31.2000	-2.286%	18,203,168	+17.660%
2025-03-03	32.1500	32.3950	31.7400	31.9300	-0.250%	10,865,601	+14.970%
2025-02-28	32.1500	32.2699	31.6100	32.0100	0.000%	17,403,230	+14.683%
2025-02-27	31.8200	32.2500	31.6800	32.0100	+0.094%	8,855,608	+14.683%
2025-02-26	32.0500	32.1700	31.8101	31.9800	-0.343%	7,239,649	+14.790%
2025-02-25	31.9700	32.2600	31.8750	32.0900	+0.880%	12,278,279	+14.397%
2025-02-24	32.4700	32.4900	31.7200	31.8100	-1.517%	13,825,824	+15.404%
2025-02-21	32.4700	32.4700	31.7900	32.3000	-0.493%	21,134,327	+13.653%
2025-02-20	32.3200	32.5500	32.1200	32.4600	+0.154%	10,225,152	+13.093%
2025-02-19	33.5300	33.5500	32.3150	32.4100	-3.656%	13,089,963	+13.268%
2025-02-18	33.4000	33.7400	33.2750	33.6400	+0.809%	9,550,985	+9.126%
2025-02-14	33.2500	33.4850	33.1700	33.3700	+0.816%	10,620,363	+10.009%
2025-02-13	33.0900	33.1400	32.8300	33.1000	+0.547%	10,720,611	+10.906%
2025-02-12	32.6300	33.0500	32.6200	32.9200	-0.574%	7,448,827	+11.513%
2025-02-11	32.9450	33.2400	32.9200	33.1100	+0.091%	9,075,928	+10.873%
2025-02-10	32.7500	33.1100	32.6900	33.0800	+1.504%	9,734,223	+10.973%
2025-02-07	32.7800	32.8300	32.3600	32.5900	-0.458%	16,491,980	+12.642%
2025-02-06	33.0400	33.1200	32.6400	32.7400	-0.426%	6,301,688	+12.126%
2025-02-05	32.9800	33.0600	32.7600	32.8800	+0.030%	7,270,360	+11.648%
2025-02-04	32.3500	32.9700	32.3300	32.8700	+1.107%	11,982,880	+11.682%
2025-02-03	32.4750	32.9500	32.0450	32.5100	-1.095%	13,977,180	+12.919%
2025-01-31	32.8500	33.4000	32.7700	32.8700	+0.030%	19,728,278	+11.682%
2025-01-30	32.9400	33.1850	32.6350	32.8600	-0.364%	11,921,817	+11.716%
2025-01-29	32.7500	33.6150	32.7500	32.9800	+0.918%	15,981,457	+11.310%
2025-01-28	33.3500	33.6800	32.6500	32.6800	-2.854%	14,325,922	+12.332%
2025-01-27	32.8500	33.8300	32.5700	33.6400	+2.906%	19,524,979	+9.126%
2025-01-24	32.0500	33.0200	32.0000	32.6900	-2.911%	24,390,373	+12.297%
2025-01-23	33.8800	34.1000	33.4750	33.6700	+1.294%	17,067,388	+9.029%
2025-01-22	33.2200	33.5000	33.0500	33.2400	-0.090%	13,119,070	+10.439%
2025-01-21	33.0200	33.2800	32.7750	33.2700	+1.650%	9,005,925	+10.340%
2025-01-17	33.3600	33.3900	32.6600	32.7300	-0.728%	20,209,074	+12.160%
2025-01-16	32.3300	32.9800	32.0200	32.9700	+1.571%	20,865,966	+11.344%
2025-01-15	32.6800	32.7300	32.4300	32.4600	+0.996%	11,812,944	+13.093%
2025-01-14	32.0100	32.1900	31.9200	32.1400	+0.784%	12,587,799	+14.219%
2025-01-13	31.6600	31.9650	31.5300	31.8900	+0.346%	16,028,353	+15.114%
2025-01-10	31.9300	32.1400	31.7100	31.7800	-1.304%	12,861,171	+15.513%
2025-01-08	32.2000	32.3050	31.8750	32.2000	+0.031%	9,323,553	+14.006%
2025-01-07	32.0100	32.4100	31.9600	32.1900	+0.594%	12,451,052	+14.042%
2025-01-06	32.2700	32.4900	31.9650	32.0000	-1.051%	13,191,544	+14.719%
2025-01-03	32.4000	32.5050	32.1150	32.3400	+0.560%	16,518,818	+13.513%
2025-01-02	32.5500	32.6800	32.0650	32.1600	-0.341%	13,795,256	+14.148%
2024-12-31	32.2150	32.4000	32.1800	32.2700	+0.373%	7,497,742	+13.759%
2024-12-30	32.2700	32.3400	31.9150	32.1500	-0.955%	6,478,429	+14.184%
2024-12-27	32.2000	32.6800	32.1300	32.4600	-0.185%	9,414,717	+13.093%
2024-12-26	32.4350	32.5700	32.3300	32.5200	-0.154%	6,468,061	+12.884%
2024-12-24	32.2400	32.6100	32.1700	32.5700	+1.086%	4,755,100	+12.711%
2024-12-23	31.6900	32.2800	31.6500	32.2200	+1.162%	11,648,356	+13.935%
2024-12-20	31.4600	32.2000	31.4300	31.8500	+0.855%	18,210,482	+15.259%
2024-12-19	32.1200	32.4600	31.5600	31.5800	-1.559%	9,667,789	+16.244%
2024-12-18	32.8100	33.0575	32.0400	32.0800	-2.581%	15,470,273	+14.433%
2024-12-17	32.7800	33.1500	32.6900	32.9300	-0.030%	11,974,522	+11.479%
2024-12-16	33.2500	33.3300	32.8600	32.9400	-0.903%	12,366,500	+11.445%
2024-12-13	33.5900	33.7400	33.2300	33.2400	-1.306%	9,753,950	+10.439%
2024-12-12	33.6700	33.9300	33.5200	33.6800	+0.208%	8,747,592	+8.996%
2024-12-11	34.0600	34.2300	33.5800	33.6100	-1.639%	11,866,327	+9.223%
2024-12-10	33.8900	34.4600	33.7100	34.1700	+0.589%	8,993,939	+7.433%
2024-12-09	34.2300	34.6300	33.9100	33.9700	-1.393%	9,827,306	+8.066%
2024-12-06	34.6350	34.9000	34.4400	34.4500	-0.491%	8,328,724	+6.560%
2024-12-05	35.3700	35.3700	34.5800	34.6200	-1.926%	11,935,534	+6.037%
2024-12-04	35.9500	35.9500	34.8900	35.3000	-1.944%	16,370,137	+3.994%
2024-12-03	36.2700	36.5000	35.7900	36.0000	-0.936%	9,314,775	+1.972%
2024-12-02	36.5100	36.5500	35.7950	36.3400	-0.575%	10,949,759	+1.018%
2024-11-29	36.4600	36.7550	36.4100	36.5500	-0.082%	4,785,477	+0.438%
2024-11-27	36.7600	36.9100	36.5112	36.5800	-0.300%	5,969,559	+0.355%
2024-11-26	36.4700	36.8150	36.0350	36.6900	+0.191%	9,245,394	+0.055%
2024-11-25	35.9700	36.7500	35.9700	36.6200	+2.348%	13,144,650	+0.246%
2024-11-22	35.4667	35.9050	35.3700	35.7800	+1.245%	9,179,120	+2.599%
2024-11-21	34.7000	35.3600	34.6000	35.3400	+2.227%	9,838,474	+3.877%
2024-11-20	34.6800	34.7800	34.4100	34.5700	-0.087%	7,743,539	+6.190%
2024-11-19	34.5200	34.8789	34.5000	34.6000	-1.058%	9,143,266	+6.098%
2024-11-18	35.3500	35.4900	34.9450	34.9700	-0.455%	6,903,975	+4.976%
2024-11-15	35.5600	35.6850	35.0000	35.1300	-1.403%	10,201,016	+4.498%
2024-11-14	36.3300	36.4500	35.5000	35.6300	-2.330%	13,792,666	+3.031%
2024-11-13	35.9800	36.5300	35.9200	36.4800	+0.969%	8,293,956	+0.630%
2024-11-12	36.4000	36.5750	36.0300	36.1300	-1.068%	10,636,374	+1.605%
2024-11-11	36.2900	36.9550	36.2500	36.5200	+1.444%	9,143,748	+0.520%
2024-11-08	35.6300	36.0650	35.3050	36.0000	+1.237%	12,774,376	+1.972%
2024-11-07	36.6400	36.7200	35.2300	35.5600	-3.579%	21,979,534	+3.234%
2024-11-06	36.0450	37.1000	35.9500	36.8800	+8.407%	25,381,774	-0.461%
2024-11-05	33.4100	34.0400	33.3500	34.0200	+1.978%	7,750,447	+7.907%
2024-11-04	33.4700	33.8650	33.3200	33.3600	-0.090%	12,198,018	+10.042%
2024-11-01	33.6900	33.9200	33.3450	33.3900	-0.743%	10,510,779	+9.943%
2024-10-31	33.5600	34.0000	33.4200	33.6400	+0.298%	11,191,383	+9.126%
2024-10-30	33.1900	33.7700	33.1900	33.5400	+0.872%	10,659,222	+9.451%
2024-10-29	33.1800	33.6700	33.1200	33.2500	-0.030%	11,655,036	+10.406%
2024-10-28	33.4400	33.5400	33.1850	33.2600	-0.030%	7,007,141	+10.373%
2024-10-25	33.2100	33.3500	32.9600	33.2700	+0.514%	13,599,330	+10.340%
2024-10-24	33.3700	33.5700	32.8400	33.1000	-1.459%	14,723,613	+10.906%
2024-10-23	33.6400	33.7000	33.3320	33.5900	-0.768%	11,649,031	+9.288%
2024-10-22	33.5450	33.8800	33.3350	33.8500	+0.564%	10,593,173	+8.449%
2024-10-21	34.0700	34.2000	33.6100	33.6600	-1.348%	9,311,799	+9.061%
2024-10-18	33.2000	34.3300	33.1300	34.1200	+3.113%	21,056,035	+7.591%
2024-10-17	33.9000	34.2800	33.0900	33.0900	-6.710%	27,022,251	+10.940%
2024-10-16	35.7900	36.1900	35.4250	35.4700	-0.085%	16,881,504	+3.496%
2024-10-15	35.4200	35.9400	35.2800	35.5000	+0.595%	11,704,487	+3.408%
2024-10-14	34.9600	35.3490	34.6750	35.2900	+0.944%	11,678,714	+4.024%
2024-10-11	34.6500	35.0100	34.5900	34.9600	+1.245%	6,523,377	+5.006%
2024-10-10	34.1500	34.5700	33.9850	34.5300	+0.788%	6,114,028	+6.313%
2024-10-09	33.9200	34.3550	33.8400	34.2600	+1.151%	7,295,234	+7.151%
2024-10-08	33.7100	34.1300	33.6000	33.8700	+0.654%	9,020,311	+8.385%
2024-10-07	34.2400	34.2700	33.5300	33.6500	-2.435%	10,469,202	+9.094%
2024-10-04	34.7900	35.0800	34.1100	34.4900	+1.084%	10,130,536	+6.437%
2024-10-03	34.1100	34.2850	33.6400	34.1200	-0.146%	14,060,111	+7.591%
2024-10-02	34.4700	34.7600	34.1600	34.1700	-1.014%	6,844,829	+7.433%
2024-10-01	34.4200	34.6600	34.0100	34.5200	-0.029%	8,930,920	+6.344%
2024-09-30	34.5700	34.9100	34.2300	34.5300	0.000%	8,910,439	+6.313%
2024-09-27	34.2700	35.0300	34.1200	34.5300	+1.858%	11,189,620	+6.313%
2024-09-26	33.6750	34.1000	33.6200	33.9000	+1.134%	7,431,063	+8.289%
2024-09-25	34.2000	34.2200	33.4650	33.5200	-1.816%	8,062,879	+9.517%
2024-09-24	34.0200	34.4050	33.8922	34.1400	+0.353%	10,332,850	+7.528%
2024-09-23	34.8600	34.9300	33.7700	34.0200	-2.605%	12,161,182	+7.907%
2024-09-20	34.6600	34.9600	34.2700	34.9300	+0.374%	29,245,127	+5.096%
2024-09-19	34.5300	34.9650	34.3100	34.8000	+2.203%	11,748,240	+5.489%
2024-09-18	34.0900	34.3500	33.8000	34.0500	-0.059%	8,044,279	+7.812%
2024-09-17	33.9500	34.2700	33.9300	34.0700	+0.769%	6,282,500	+7.749%
2024-09-16	33.7500	34.1350	33.5600	33.8100	+0.865%	7,529,048	+8.577%
2024-09-13	33.5600	33.9500	33.3900	33.5200	+0.209%	7,285,515	+9.517%
2024-09-12	33.3100	33.5000	32.4450	33.4500	+0.450%	13,999,495	+9.746%
2024-09-11	33.4000	33.4000	32.5000	33.3000	-0.627%	9,161,500	+10.240%
2024-09-10	33.8200	33.8300	33.2800	33.5100	-0.741%	9,584,772	+9.549%
2024-09-09	33.5500	33.8600	33.2500	33.7600	+1.169%	9,559,871	+8.738%
2024-09-06	33.9800	34.0700	33.3300	33.3700	-1.911%	9,518,966	+10.009%
2024-09-05	34.7900	34.8900	33.9150	34.0200	-2.410%	8,824,603	+7.907%
2024-09-04	34.5900	35.0750	34.4750	34.8600	+0.810%	9,614,025	+5.307%
2024-09-03	34.2000	34.7100	34.1400	34.5800	+0.905%	11,898,214	+6.160%
2024-08-30	33.9900	34.3200	33.7100	34.2700	+0.972%	8,508,361	+7.120%
2024-08-29	33.9500	34.2300	33.6050	33.9400	+0.652%	7,353,607	+8.161%
2024-08-28	33.6000	33.9050	33.4200	33.7200	+0.417%	8,584,428	+8.867%
2024-08-27	33.6700	33.7650	33.5000	33.5800	-0.267%	7,312,348	+9.321%
2024-08-26	33.8800	33.9400	33.6100	33.6700	-0.059%	5,776,426	+9.029%
2024-08-23	33.5900	33.8500	33.4050	33.6900	+1.384%	9,588,728	+8.964%
2024-08-22	33.8300	33.8700	32.9800	33.2300	-1.657%	14,241,498	+10.472%
2024-08-21	33.8400	33.9300	33.6600	33.7900	+0.625%	6,769,113	+8.642%
2024-08-20	33.5500	33.6800	33.4900	33.5800	-0.178%	5,922,823	+9.321%
2024-08-19	33.4200	33.6800	33.2800	33.6400	+0.658%	7,982,154	+9.126%
2024-08-16	33.5900	33.6700	33.2800	33.4200	-0.624%	9,317,507	+9.844%
2024-08-15	33.6000	33.8300	33.4600	33.6300	+0.809%	11,933,026	+9.158%
2024-08-14	33.1900	33.4800	33.1100	33.3600	+0.421%	12,018,157	+10.042%
2024-08-13	33.5800	33.6700	32.9700	33.2200	-0.836%	13,909,668	+10.506%
2024-08-12	34.0400	34.1200	33.3900	33.5000	-1.471%	8,640,932	+9.582%
2024-08-09	34.1050	34.3100	33.7250	34.0000	-0.730%	7,662,473	+7.971%
2024-08-08	33.7100	34.3800	33.6200	34.2500	+1.874%	8,285,009	+7.182%
2024-08-07	33.8400	34.4400	33.6000	33.6200	-0.709%	9,518,999	+9.191%
2024-08-06	32.1400	34.5000	32.1200	33.8600	+2.606%	18,302,230	+8.417%
2024-08-05	34.4300	34.4300	32.7650	33.0000	-3.169%	18,502,197	+11.242%
2024-08-02	34.7700	34.8500	33.4900	34.0800	-1.984%	12,858,687	+7.717%
2024-08-01	35.1000	35.2500	34.3900	34.7700	-0.940%	9,215,858	+5.580%
2024-07-31	35.0600	35.4400	34.7092	35.1000	+0.228%	9,278,089	+4.587%
2024-07-30	34.4300	35.1000	34.3600	35.0200	+1.802%	12,026,535	+4.826%
2024-07-29	34.3700	34.7950	34.2100	34.4000	+0.233%	9,539,375	+6.715%
2024-07-26	33.7200	34.6450	33.7000	34.3200	+2.143%	9,788,491	+6.964%
2024-07-25	33.3200	34.0800	33.0900	33.6000	+1.205%	14,276,491	+9.256%
2024-07-24	33.6400	33.6400	33.1100	33.2000	-1.308%	15,954,685	+10.572%
2024-07-23	34.2800	34.3200	33.6100	33.6400	-2.521%	10,836,478	+9.126%
2024-07-22	34.7900	34.8200	34.1000	34.5100	-0.519%	10,538,180	+6.375%
2024-07-19	35.0500	35.1700	34.4100	34.6900	-0.942%	7,059,587	+5.823%
2024-07-18	35.2300	35.4602	34.9400	35.0200	-1.213%	8,107,729	+4.826%
2024-07-17	35.1600	35.5200	35.0700	35.4500	+0.340%	11,035,393	+3.554%
2024-07-16	34.6000	35.6300	34.4700	35.3300	+2.110%	13,071,535	+3.906%
2024-07-15	33.9000	34.8800	33.7600	34.6000	+2.397%	13,797,310	+6.098%
2024-07-12	33.8200	34.0550	33.6350	33.7900	+0.148%	6,579,511	+8.642%
2024-07-11	32.9000	33.7950	32.8700	33.7400	+2.491%	9,472,082	+8.803%
2024-07-10	32.5000	32.9600	32.3700	32.9200	+1.355%	8,322,661	+11.513%

document.getElementById("pdFgsC").onerror = function(){this.style.display='none';}; .dark-mode .LPcrgZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LPcrgZ{ color: #333333; background-color: white; border: 2px solid #333333; }CSXCSX Corporationstock NASDAQ

CSX
CSX Corporation
stock NASDAQ