Dark

CSX
CSX Corporation
stock NASDAQ

At Close

Sep 25, 2026 3:59:59 PM EDT

46.79USD-0.341%(-0.16)8,566,994

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:29:59 AM EDT

46.79USD-0.341%(-0.16)2,191

After-hours

Sep 25, 2026 4:35:30 PM EDT

46.78USD-0.021%(-0.01)79,908

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	46.9700	47.0300	46.510000	46.7900	-0.341%	8,566,994	0.000%
2026-09-24	47.0300	47.3300	46.765000	46.9500	-0.509%	9,554,476	-0.341%
2026-09-23	46.6450	47.5900	46.260000	47.1900	+1.288%	10,643,038	-0.848%
2026-09-22	46.2600	46.6800	45.952253	46.5900	+1.305%	11,487,104	+0.429%
2026-09-21	47.4800	47.4800	45.790000	45.9900	-2.357%	16,408,712	+1.740%
2026-09-18	47.6300	47.8800	47.000000	47.1000	-1.670%	25,749,497	-0.658%
2026-09-17	48.6000	48.6000	47.530000	47.9000	0.000%	9,791,163	-2.317%
2026-09-16	48.0200	48.5400	47.650000	47.9000	-1.562%	11,411,848	-2.317%
2026-09-15	48.9400	49.0000	48.400000	48.6600	-0.511%	8,395,286	-3.843%
2026-09-14	48.6400	48.9600	48.305000	48.9100	-0.082%	8,260,554	-4.334%
2026-09-11	49.6500	49.6500	48.695000	48.9500	-0.184%	7,113,826	-4.413%
2026-09-10	48.3600	49.5000	48.145000	49.0400	+1.385%	10,386,797	-4.588%
2026-09-09	48.6300	48.9200	48.270000	48.3700	-1.286%	9,039,291	-3.266%
2026-09-08	48.9800	49.5500	48.980000	49.0000	-0.830%	7,455,023	-4.510%
2026-09-04	48.9100	49.6800	48.780000	49.4100	+0.857%	7,816,516	-5.303%
2026-09-03	48.7500	49.3200	48.310000	48.9900	+0.699%	9,896,979	-4.491%
2026-09-02	48.8300	48.8500	47.910000	48.6500	-0.103%	9,864,874	-3.823%
2026-09-01	50.1100	50.4900	47.825000	48.7000	-3.583%	15,946,254	-3.922%
2026-08-31	51.0500	51.2400	50.355000	50.5100	-1.502%	11,822,826	-7.365%
2026-08-28	51.8200	51.9500	50.980000	51.2800	-0.504%	6,722,319	-8.756%
2026-08-27	51.3100	51.7050	51.150000	51.5400	-0.425%	7,311,382	-9.216%
2026-08-26	51.2700	52.1500	51.130000	51.7600	+0.485%	6,906,506	-9.602%
2026-08-25	51.4200	51.8800	51.120000	51.5100	+0.136%	6,419,540	-9.163%
2026-08-24	51.9980	51.9980	51.225000	51.4400	-0.291%	10,378,257	-9.040%
2026-08-21	51.3000	51.7600	51.090000	51.5900	+1.216%	12,906,450	-9.304%
2026-08-20	50.4500	51.4550	50.325000	50.9700	+0.572%	7,754,497	-8.201%
2026-08-19	50.3700	51.5600	50.370000	50.6800	+0.876%	9,325,063	-7.676%
2026-08-18	50.9800	51.0000	50.190000	50.2400	-0.672%	8,956,565	-6.867%
2026-08-17	50.1400	50.9900	50.000000	50.5800	+0.837%	7,751,492	-7.493%
2026-08-14	50.0500	50.7700	50.025000	50.1600	+0.040%	5,625,298	-6.719%
2026-08-13	50.4380	50.6800	50.105000	50.1400	+0.120%	10,769,127	-6.681%
2026-08-12	50.0400	50.2700	49.710000	50.0800	+0.280%	10,918,952	-6.569%
2026-08-11	50.1600	50.6700	49.775000	49.9400	-0.359%	8,394,192	-6.308%
2026-08-10	50.0000	50.4500	49.930000	50.1200	-0.298%	9,207,225	-6.644%
2026-08-07	50.3800	50.8800	50.060000	50.2700	-0.848%	7,239,391	-6.923%
2026-08-06	51.5000	51.5900	50.610000	50.7000	-0.822%	11,464,642	-7.712%
2026-08-05	51.0300	51.2200	50.670000	51.1200	+0.176%	9,884,237	-8.470%
2026-08-04	49.7300	51.0900	49.420000	51.0300	+2.408%	14,455,847	-8.309%
2026-08-03	50.6300	50.7400	49.600000	49.8300	-1.131%	12,821,312	-6.101%
2026-07-31	50.3000	50.5700	49.850000	50.4000	+0.418%	17,243,381	-7.163%
2026-07-30	51.5300	51.5300	49.780000	50.1900	-1.084%	13,348,421	-6.774%
2026-07-29	50.6550	51.0000	50.300000	50.7400	-0.197%	14,676,707	-7.785%
2026-07-28	52.0350	52.4200	50.810000	50.8400	-1.853%	15,421,410	-7.966%
2026-07-27	53.6000	53.6000	51.335000	51.8000	-2.686%	17,856,125	-9.672%
2026-07-24	52.7700	53.4050	52.590000	53.2300	+0.795%	14,305,611	-12.098%
2026-07-23	51.9600	53.3100	51.620000	52.8100	+5.768%	29,160,926	-11.399%
2026-07-22	50.0300	50.2000	49.535000	49.9300	+0.080%	17,181,053	-6.289%
2026-07-21	50.3500	50.3500	49.355000	49.8900	-0.439%	12,668,395	-6.214%
2026-07-20	50.8800	50.9600	49.830000	50.1100	-1.261%	13,199,205	-6.625%
2026-07-17	51.0000	51.2850	50.305000	50.7500	-0.275%	17,453,204	-7.803%
2026-07-16	49.8700	50.9850	49.520000	50.8900	+2.954%	15,678,204	-8.057%
2026-07-15	49.8600	49.9600	48.910000	49.4300	-0.982%	8,881,649	-5.341%
2026-07-14	49.9150	50.3100	49.650000	49.9200	+0.564%	11,056,764	-6.270%
2026-07-13	49.5750	49.9000	49.425000	49.6400	+0.465%	8,526,067	-5.741%
2026-07-10	49.3800	49.6650	49.205000	49.4100	+0.122%	7,753,642	-5.303%
2026-07-09	48.8400	49.5500	48.800000	49.3500	+1.356%	9,821,069	-5.187%
2026-07-08	48.8300	48.9600	48.065000	48.6900	+0.371%	9,683,781	-3.902%
2026-07-07	49.0200	49.0900	48.100000	48.5100	-0.615%	11,434,163	-3.546%
2026-07-06	49.2600	49.2880	48.710000	48.8100	-0.164%	9,837,824	-4.138%
2026-07-02	48.5900	49.2100	48.530000	48.8900	+1.159%	13,746,932	-4.295%
2026-07-01	47.8700	48.5750	47.485000	48.3300	+1.683%	12,747,074	-3.186%
2026-06-30	47.9150	47.9150	47.174000	47.5300	-1.000%	11,563,057	-1.557%
2026-06-29	47.8200	48.4150	47.620000	48.0100	+0.734%	10,033,600	-2.541%
2026-06-26	47.8000	47.9400	47.190000	47.6600	+0.464%	19,419,611	-1.825%
2026-06-25	46.2600	47.5900	46.010000	47.4400	+2.996%	11,379,017	-1.370%
2026-06-24	46.1600	46.8950	45.930000	46.0600	-0.217%	12,564,681	+1.585%
2026-06-23	46.2350	46.5199	46.020000	46.1600	-0.087%	13,016,596	+1.365%
2026-06-22	45.6700	46.3350	45.510000	46.2000	+1.249%	8,668,758	+1.277%
2026-06-18	45.9100	46.6100	45.430000	45.6300	+0.132%	22,557,891	+2.542%
2026-06-17	46.9100	46.9600	45.152000	45.5700	-2.836%	14,051,847	+2.677%
2026-06-16	47.6300	47.8300	46.790000	46.9000	-1.034%	10,392,757	-0.235%
2026-06-15	47.6750	47.7400	46.820000	47.3900	-0.378%	13,765,250	-1.266%
2026-06-12	47.8000	48.0300	47.440000	47.5700	+0.433%	11,393,887	-1.640%
2026-06-11	46.7500	47.6550	46.540000	47.3650	+2.058%	11,141,403	-1.214%
2026-06-10	47.0200	47.3350	46.380000	46.4100	-1.840%	9,500,666	+0.819%
2026-06-09	47.2550	47.5500	46.720000	47.2800	+0.361%	10,091,530	-1.036%
2026-06-08	46.9100	47.3950	46.860000	47.1100	+0.255%	9,096,429	-0.679%
2026-06-05	46.3700	47.2110	46.200000	46.9900	+1.644%	13,615,428	-0.426%
2026-06-04	47.2480	47.2480	45.860000	46.2300	-0.452%	11,095,347	+1.211%
2026-06-03	46.1000	46.8550	45.900000	46.4400	+0.650%	12,529,504	+0.754%
2026-06-02	45.9700	46.2498	45.415000	46.1400	+0.611%	10,663,590	+1.409%
2026-06-01	44.8600	46.0100	44.790000	45.8600	+1.326%	15,184,652	+2.028%
2026-05-29	45.5000	45.9150	44.905000	45.2600	-1.201%	26,469,319	+3.380%
2026-05-28	46.8000	46.9350	45.330000	45.8100	-2.821%	15,806,371	+2.139%
2026-05-27	46.6900	47.1750	46.640000	47.1400	+1.137%	10,073,073	-0.742%
2026-05-26	45.4700	46.6650	45.470000	46.6100	+2.395%	12,670,610	+0.386%
2026-05-22	46.0100	46.1900	45.455000	45.5200	-0.828%	10,761,309	+2.790%
2026-05-21	45.8300	46.2550	45.640000	45.9000	-0.087%	12,086,836	+1.939%
2026-05-20	46.2100	46.7350	45.870000	45.9400	-0.304%	13,304,751	+1.850%
2026-05-19	45.9400	46.5300	45.710000	46.0800	-0.260%	8,785,708	+1.541%
2026-05-18	45.7600	46.3100	45.690000	46.2000	+1.183%	7,560,942	+1.277%
2026-05-15	45.8000	45.8900	45.245000	45.6600	-0.566%	12,868,190	+2.475%
2026-05-14	44.5000	45.9300	44.258000	45.9200	+3.423%	15,599,365	+1.895%
2026-05-13	44.3800	45.1050	44.240000	44.4000	-0.292%	13,360,747	+5.383%
2026-05-12	44.7400	44.8800	44.225000	44.5300	-0.469%	21,916,345	+5.075%
2026-05-11	44.7000	45.1550	44.600000	44.7400	-0.201%	10,583,903	+4.582%
2026-05-08	44.4920	44.9850	44.450000	44.8300	+0.832%	9,501,111	+4.372%
2026-05-07	45.4900	45.6150	44.375000	44.4600	-2.500%	14,880,447	+5.241%
2026-05-06	45.0200	45.8100	45.020000	45.6000	+1.266%	9,802,380	+2.610%
2026-05-05	44.9500	45.2400	44.620000	45.0300	+0.693%	9,604,814	+3.909%
2026-05-04	44.7650	45.3300	44.470000	44.7200	-0.821%	12,078,450	+4.629%
2026-05-01	45.4790	45.5400	45.030000	45.0900	-0.748%	6,244,810	+3.770%
2026-04-30	44.8850	45.5400	44.770000	45.4300	+1.679%	13,271,614	+2.994%
2026-04-29	45.0700	45.4150	44.570000	44.6800	-1.216%	10,060,047	+4.722%
2026-04-28	45.7000	45.7700	44.980000	45.2300	-0.506%	10,821,973	+3.449%
2026-04-27	45.3300	45.7700	45.060000	45.4600	+0.110%	10,647,258	+2.926%
2026-04-24	45.8600	46.3600	45.340000	45.4100	-1.667%	18,887,940	+3.039%
2026-04-23	45.4650	46.5500	44.810000	46.1800	+6.948%	26,657,013	+1.321%
2026-04-22	43.7700	43.8000	42.880000	43.1800	-0.438%	14,731,169	+8.360%
2026-04-21	43.6400	43.7950	43.230000	43.3700	-0.778%	11,441,119	+7.886%
2026-04-20	43.2900	43.7950	42.950000	43.7100	+0.900%	7,849,730	+7.046%
2026-04-17	43.2200	43.6100	42.780000	43.3200	+1.404%	12,917,575	+8.010%
2026-04-16	42.1200	42.8900	42.090000	42.7200	+1.473%	11,641,149	+9.527%
2026-04-15	42.5100	42.5100	41.765000	42.1000	-0.964%	9,339,633	+11.140%
2026-04-14	42.3350	42.6051	41.890000	42.5100	+0.378%	9,372,348	+10.068%
2026-04-13	42.1000	42.3950	41.940000	42.3500	+0.260%	7,473,471	+10.484%
2026-04-10	42.5100	42.7150	42.000000	42.2400	-0.588%	8,938,842	+10.772%
2026-04-09	42.1500	43.0100	42.100000	42.4900	+0.831%	12,393,962	+10.120%
2026-04-08	41.6900	42.1800	41.380000	42.1400	+1.738%	16,988,049	+11.035%
2026-04-07	41.0150	41.5100	41.015000	41.4200	-0.145%	13,208,277	+12.965%
2026-04-06	41.0000	41.5100	40.820000	41.4800	+0.631%	7,475,348	+12.801%
2026-04-02	40.3600	41.3150	40.340000	41.2200	-0.531%	13,641,459	+13.513%
2026-04-01	41.3300	42.0000	41.270000	41.4400	+0.950%	15,696,959	+12.910%
2026-03-31	40.1100	41.1400	39.925000	41.0500	+3.219%	19,809,820	+13.983%
2026-03-30	40.2000	40.4450	39.650000	39.7700	+0.252%	19,504,440	+17.651%
2026-03-27	39.2850	39.9350	39.190000	39.6700	+0.303%	13,127,022	+17.948%
2026-03-26	39.4100	39.9100	39.390000	39.5500	-0.051%	11,140,645	+18.306%
2026-03-25	39.2200	39.7200	39.030000	39.5700	+1.801%	13,698,278	+18.246%
2026-03-24	38.6500	39.2600	38.510000	38.8700	-0.180%	6,489,900	+20.376%
2026-03-23	38.8200	39.3000	38.710000	38.9400	+2.017%	13,744,331	+20.159%
2026-03-20	38.4800	38.6400	37.880000	38.1700	-0.831%	20,246,065	+22.583%
2026-03-19	39.1750	39.2600	38.360000	38.4900	-2.901%	16,647,005	+21.564%
2026-03-18	40.1200	40.3300	39.425000	39.6400	-1.650%	10,255,608	+18.037%
2026-03-17	40.1800	40.4560	39.785000	40.3050	+1.320%	9,241,027	+16.090%
2026-03-16	39.5900	39.9900	39.440000	39.7800	+1.221%	11,235,888	+17.622%
2026-03-13	39.3100	39.6400	38.965000	39.3000	+0.204%	11,890,547	+19.059%
2026-03-12	39.5700	39.8900	39.170000	39.2200	-2.776%	12,850,112	+19.301%
2026-03-11	40.7700	40.8600	40.185000	40.3400	-1.393%	13,544,274	+15.989%
2026-03-10	40.5300	41.4600	40.411200	40.9100	+0.764%	12,622,370	+14.373%
2026-03-09	39.9450	40.8400	39.335000	40.6000	+1.627%	13,194,389	+15.246%
2026-03-06	40.4500	40.5600	39.750000	39.9500	-2.916%	14,453,517	+17.121%
2026-03-05	42.3400	42.4800	40.825000	41.1500	-3.810%	19,520,902	+13.706%
2026-03-04	42.9200	42.9700	42.510000	42.7800	+0.281%	8,559,251	+9.374%
2026-03-03	42.8650	42.9300	42.030000	42.6600	-1.181%	12,365,887	+9.681%
2026-03-02	42.6650	43.3450	42.260000	43.1700	+1.124%	11,776,860	+8.385%
2026-02-27	42.1200	42.7700	42.070000	42.6900	+0.094%	17,411,617	+9.604%
2026-02-26	42.2200	42.8150	42.110000	42.6500	+1.018%	10,892,231	+9.707%
2026-02-25	42.4300	42.6900	42.045000	42.2200	-0.589%	10,098,020	+10.824%
2026-02-24	41.8700	42.5850	41.800000	42.4700	+1.191%	10,184,180	+10.172%
2026-02-23	42.1800	42.5200	41.545000	41.9700	-0.804%	11,093,111	+11.484%
2026-02-20	41.3150	42.3500	41.315000	42.3100	+1.512%	14,162,980	+10.589%
2026-02-19	41.2650	41.7750	41.020000	41.6800	+0.774%	10,271,425	+12.260%
2026-02-18	40.9900	41.4300	40.840000	41.3600	+0.804%	10,626,071	+13.129%
2026-02-17	40.5700	41.0850	40.520000	41.0300	+0.391%	12,157,028	+14.039%
2026-02-13	40.2200	41.1050	40.020000	40.8700	+0.418%	10,547,077	+14.485%
2026-02-12	41.5500	41.7850	40.490000	40.7000	-1.548%	16,609,560	+14.963%
2026-02-11	40.9300	41.5050	40.870000	41.3400	+1.076%	15,645,148	+13.183%
2026-02-10	40.5000	41.3001	40.350000	40.9000	+0.442%	13,865,397	+14.401%
2026-02-09	40.2050	40.8850	39.935000	40.7200	+0.271%	11,597,024	+14.907%
2026-02-06	40.1150	40.7100	39.765000	40.6100	+1.856%	13,555,171	+15.218%
2026-02-05	39.9100	40.2200	39.605000	39.8700	+0.050%	14,301,410	+17.356%
2026-02-04	39.3550	40.0100	39.355000	39.8500	+1.788%	17,476,301	+17.415%
2026-02-03	38.3700	39.4498	38.250000	39.1500	+1.980%	16,070,872	+19.515%
2026-02-02	37.6900	38.4951	37.380000	38.3900	+1.668%	11,491,232	+21.881%
2026-01-30	37.6100	37.7750	37.230000	37.7600	-0.290%	11,117,391	+23.914%
2026-01-29	37.5000	37.9100	37.230000	37.8700	+1.311%	12,083,155	+23.554%
2026-01-28	37.6450	37.7950	37.325000	37.3800	-0.770%	13,056,397	+25.174%
2026-01-27	37.4700	38.1100	37.325000	37.6700	+0.534%	12,329,362	+24.210%
2026-01-26	36.6600	37.6650	36.560000	37.4700	+2.265%	17,340,297	+24.873%
2026-01-23	36.9600	37.5500	36.610000	36.6400	+2.404%	24,040,464	+27.702%
2026-01-22	36.6000	36.7700	35.625000	35.7800	-2.053%	23,644,396	+30.771%
2026-01-21	35.6400	36.8500	35.510100	36.5300	+2.872%	13,439,547	+28.087%
2026-01-20	35.6120	35.8400	35.210000	35.5100	-2.041%	17,294,676	+31.766%
2026-01-16	36.3400	36.4500	36.025000	36.2500	-0.138%	18,009,986	+29.076%
2026-01-15	36.2600	36.5000	36.155000	36.3000	+0.332%	11,662,568	+28.898%
2026-01-14	35.5400	36.2400	35.370000	36.1800	+1.544%	20,323,930	+29.326%
2026-01-13	35.1800	35.7200	35.160000	35.6300	+1.164%	11,464,248	+31.322%
2026-01-12	34.8800	35.2400	34.785000	35.2200	+0.057%	12,804,675	+32.851%
2026-01-09	35.1600	35.3700	34.970000	35.2000	-0.340%	14,128,725	+32.926%
2026-01-08	34.8400	35.5750	34.810000	35.3200	+0.770%	15,236,388	+32.475%
2026-01-07	36.0100	36.1800	34.865000	35.0500	-2.828%	16,693,198	+33.495%
2026-01-06	35.7700	36.1400	35.640000	36.0700	+0.446%	18,483,815	+29.720%
2026-01-05	36.0900	36.3550	35.610000	35.9100	-0.993%	18,667,848	+30.298%
2026-01-02	36.3950	36.4400	35.940000	36.2700	+0.055%	10,155,621	+29.005%
2025-12-31	36.4600	36.5150	36.240000	36.2500	-0.467%	7,157,450	+29.076%
2025-12-30	36.6200	36.7100	36.080000	36.4200	-0.817%	9,541,330	+28.473%
2025-12-29	36.6500	36.7600	36.530000	36.7200	+0.273%	7,662,445	+27.424%
2025-12-26	36.7800	36.8600	36.570000	36.6200	-0.435%	5,004,521	+27.772%
2025-12-24	36.5800	36.8500	36.530000	36.7800	+0.519%	5,291,212	+27.216%
2025-12-23	36.5400	36.6150	36.350000	36.5900	+0.137%	7,409,249	+27.876%
2025-12-22	36.6700	36.7700	36.200000	36.5400	+0.110%	11,479,219	+28.051%
2025-12-19	36.6300	36.7500	36.415000	36.5000	-0.300%	27,157,987	+28.192%
2025-12-18	36.6100	36.8000	36.435000	36.6100	+0.301%	13,102,799	+27.807%
2025-12-17	36.6800	36.8600	36.315000	36.5000	-0.815%	12,026,685	+28.192%
2025-12-16	37.2900	37.3600	36.775000	36.8000	-1.022%	9,253,945	+27.147%
2025-12-15	37.5200	37.5400	36.820000	37.1800	-0.562%	19,975,465	+25.847%
2025-12-12	37.3800	37.3900	37.035000	37.3900	+0.646%	9,379,585	+25.140%
2025-12-11	37.1100	37.1800	36.730000	37.1500	+0.162%	10,048,982	+25.949%
2025-12-10	36.3900	37.2750	36.365000	37.0900	+1.980%	11,308,410	+26.153%
2025-12-09	36.2300	36.4800	36.150000	36.3700	+0.055%	8,381,155	+28.650%
2025-12-08	36.3200	36.8450	36.290000	36.3500	+0.138%	9,120,509	+28.721%
2025-12-05	36.1300	36.5550	36.085000	36.3000	+0.332%	10,490,126	+28.898%
2025-12-04	36.0000	36.3258	35.850000	36.1800	+0.640%	15,574,345	+29.326%
2025-12-03	35.0100	35.9600	34.970000	35.9500	+2.802%	14,588,325	+30.153%
2025-12-02	34.6320	35.0100	34.330000	34.9700	+0.344%	11,799,908	+33.800%
2025-12-01	35.0950	35.3400	34.790000	34.8500	-1.442%	15,946,229	+34.261%
2025-11-28	35.1400	35.4200	35.050000	35.3600	+0.170%	4,949,951	+32.325%
2025-11-26	34.8900	35.5500	34.810000	35.3000	+1.146%	10,100,320	+32.550%
2025-11-25	34.4500	34.9900	34.330000	34.9000	+1.483%	12,466,683	+34.069%
2025-11-24	34.2600	34.4400	33.965000	34.3900	+0.321%	19,359,925	+36.057%
2025-11-21	33.7600	34.5100	33.740000	34.2800	+1.781%	17,196,091	+36.494%
2025-11-20	34.2300	34.5650	33.630000	33.6800	-0.824%	14,217,265	+38.925%
2025-11-19	34.0200	34.3150	33.915000	33.9600	-0.088%	15,182,412	+37.780%
2025-11-18	34.0100	34.4550	33.920000	33.9900	-0.059%	21,172,726	+37.658%
2025-11-17	34.9000	34.9200	33.980000	34.0100	-2.550%	17,843,678	+37.577%
2025-11-14	34.8900	35.0450	34.520000	34.9000	+0.057%	12,121,096	+34.069%
2025-11-13	35.3100	35.4200	34.740000	34.8800	-1.441%	13,446,903	+34.146%
2025-11-12	34.9800	35.4500	34.900000	35.3900	+1.172%	11,818,407	+32.212%
2025-11-11	35.1800	35.3000	34.890000	34.9800	-0.399%	8,098,966	+33.762%
2025-11-10	35.1950	35.4800	34.780000	35.1200	-0.623%	13,101,528	+33.229%
2025-11-07	35.1600	35.3500	34.920000	35.3400	+0.512%	11,257,031	+32.400%
2025-11-06	35.2800	35.4100	35.100000	35.1600	-0.453%	9,003,335	+33.077%
2025-11-05	35.7300	35.9900	35.245000	35.3200	-1.451%	13,960,261	+32.475%
2025-11-04	35.6200	35.9050	35.200000	35.8400	+0.028%	12,453,933	+30.552%
2025-11-03	35.8800	35.9400	35.410000	35.8300	-0.527%	13,064,651	+30.589%
2025-10-31	35.5300	36.1200	35.310000	36.0200	+1.066%	13,209,435	+29.900%
2025-10-30	35.3700	35.8758	35.140000	35.6400	+0.963%	8,405,120	+31.285%
2025-10-29	35.4350	35.6250	35.055000	35.3000	-1.065%	9,817,616	+32.550%
2025-10-28	35.9400	35.9800	35.365000	35.6800	-0.889%	9,642,578	+31.138%
2025-10-27	36.3300	36.3400	35.655000	36.0000	-0.360%	10,314,872	+29.972%
2025-10-24	35.6300	36.2000	35.530000	36.1300	+1.689%	11,231,284	+29.505%
2025-10-23	35.8700	35.9500	35.410000	35.5300	-1.086%	10,268,199	+31.692%
2025-10-22	36.0500	36.4400	35.835000	35.9200	+0.532%	12,460,600	+30.262%
2025-10-21	36.6200	36.6500	35.700000	35.7300	-2.563%	20,938,214	+30.954%
2025-10-20	36.8600	36.9450	36.530000	36.6700	+0.191%	14,729,546	+27.597%
2025-10-17	36.8800	37.1850	36.430000	36.6000	+1.695%	24,137,331	+27.842%
2025-10-16	36.6700	36.6700	35.930000	35.9900	-0.690%	19,802,343	+30.008%
2025-10-15	36.2100	36.3400	35.893500	36.2400	+0.304%	10,636,360	+29.111%
2025-10-14	35.3150	36.1650	35.180000	36.1300	+1.574%	12,399,266	+29.505%
2025-10-13	35.5020	35.8400	35.400000	35.5700	+0.225%	10,039,985	+31.543%
2025-10-10	36.2300	36.4300	35.430000	35.4900	-1.553%	18,129,429	+31.840%
2025-10-09	36.0000	36.5550	35.810000	36.0500	+0.278%	14,202,014	+29.792%
2025-10-08	35.7800	36.0550	35.600000	35.9500	-0.111%	13,221,461	+30.153%
2025-10-07	36.2050	36.4650	35.725000	35.9900	-0.717%	13,839,395	+30.008%
2025-10-06	36.0500	36.2700	35.890000	36.2500	+0.666%	13,126,326	+29.076%
2025-10-03	35.5900	36.0550	35.410000	36.0100	+1.237%	13,727,191	+29.936%
2025-10-02	34.8400	35.5900	34.840000	35.5700	+1.629%	15,787,761	+31.543%
2025-10-01	34.9200	35.1700	34.455000	35.0000	-1.436%	19,306,455	+33.686%
2025-09-30	35.7400	35.7500	35.255000	35.5100	-0.893%	17,212,000	+31.766%
2025-09-29	34.9300	35.9200	34.850000	35.8300	+5.351%	34,268,127	+30.589%
2025-09-26	33.7800	34.1100	33.580000	34.0100	+0.681%	12,939,909	+37.577%
2025-09-25	34.0400	34.2150	33.710000	33.7800	-0.118%	20,535,869	+38.514%
2025-09-24	33.9100	34.3000	33.460000	33.8200	-0.734%	13,993,743	+38.350%
2025-09-23	33.3500	34.3200	33.300000	34.0700	+2.620%	27,739,542	+37.335%
2025-09-22	32.9800	33.4600	32.840000	33.2000	+0.667%	22,444,952	+40.934%
2025-09-19	33.5100	33.5900	32.890000	32.9800	-1.346%	27,076,308	+41.874%
2025-09-18	33.1100	33.5650	32.710000	33.4300	+2.014%	14,664,456	+39.964%
2025-09-17	32.5400	33.0700	32.480000	32.7700	+0.924%	11,842,733	+42.783%
2025-09-16	32.5900	32.8100	32.410000	32.4700	-0.092%	12,186,413	+44.102%
2025-09-15	32.5600	32.7100	32.180000	32.5000	+0.092%	7,725,240	+43.969%
2025-09-12	32.7400	32.9000	32.450000	32.4700	-1.157%	9,255,257	+44.102%
2025-09-11	32.0300	32.8900	31.960000	32.8500	+2.496%	10,280,586	+42.435%
2025-09-10	32.0700	32.3350	31.800000	32.0500	-0.466%	8,497,169	+45.991%
2025-09-09	32.3700	32.5200	32.190000	32.2000	-0.709%	9,822,626	+45.311%
2025-09-08	32.5000	32.5800	31.995000	32.4300	-0.307%	16,025,682	+44.280%
2025-09-05	32.6100	32.7550	32.170100	32.5300	-0.398%	9,677,388	+43.836%
2025-09-04	32.2300	32.7000	32.050000	32.6600	+1.177%	10,947,571	+43.264%
2025-09-03	32.1500	32.2800	31.910000	32.2800	+0.280%	18,564,748	+44.950%
2025-09-02	32.1600	32.3000	31.960000	32.1900	-0.984%	10,978,657	+45.356%
2025-08-29	32.5900	32.7700	32.260000	32.5100	-0.459%	13,465,742	+43.925%
2025-08-28	32.7900	33.2000	32.510000	32.6600	+0.369%	19,026,370	+43.264%
2025-08-27	32.2800	32.5650	32.074600	32.5400	+0.401%	25,271,073	+43.792%
2025-08-26	32.3100	32.6050	32.040000	32.4100	-1.219%	34,655,282	+44.369%
2025-08-25	34.7900	34.9150	32.280000	32.8100	-5.119%	64,361,380	+42.609%
2025-08-22	36.1300	37.2100	33.580000	34.5800	-3.596%	81,210,872	+35.309%
2025-08-21	35.8700	36.1489	35.700000	35.8700	-0.333%	9,251,804	+30.443%
2025-08-20	36.4600	36.7350	35.965000	35.9900	-1.451%	16,379,535	+30.008%
2025-08-19	35.9600	37.2500	35.960000	36.5200	+1.473%	42,854,356	+28.122%
2025-08-18	36.1500	36.3050	35.720000	35.9900	-0.909%	19,415,578	+30.008%
2025-08-15	36.4250	36.4500	36.005000	36.3200	-0.083%	17,898,225	+28.827%
2025-08-14	35.9200	36.5350	35.730000	36.3500	+0.748%	23,862,382	+28.721%
2025-08-13	35.9750	36.1100	35.660000	36.0800	+0.726%	21,515,193	+29.684%
2025-08-12	35.4900	36.0300	34.860000	35.8200	+1.675%	20,812,439	+30.625%
2025-08-11	35.4300	35.6000	34.892000	35.2300	-0.564%	14,318,346	+32.813%
2025-08-08	35.4000	35.8200	35.310000	35.4300	+0.511%	10,864,517	+32.063%
2025-08-07	36.1050	36.1900	35.170000	35.2500	-2.111%	14,530,835	+32.738%
2025-08-06	35.6200	36.1000	35.510000	36.0100	+1.010%	12,126,116	+29.936%
2025-08-05	35.5000	35.6650	35.325000	35.6500	+0.536%	11,480,935	+31.248%
2025-08-04	35.1000	35.6700	35.070000	35.4600	+1.285%	13,546,398	+31.951%
2025-08-01	35.2700	35.3050	34.655000	35.0100	-1.491%	19,266,544	+33.648%
2025-07-31	35.1000	36.0500	35.010000	35.5400	+0.708%	26,361,317	+31.654%
2025-07-30	35.4850	35.6498	35.125000	35.2900	-0.367%	12,823,638	+32.587%
2025-07-29	35.9900	36.0400	34.680000	35.4200	-0.812%	42,665,917	+32.101%
2025-07-28	35.7600	36.1600	35.510000	35.7100	-0.140%	21,514,847	+31.028%
2025-07-25	35.3800	36.0000	35.040000	35.7600	+2.171%	31,707,887	+30.845%
2025-07-24	36.3700	36.3800	34.940000	35.0000	+0.086%	34,910,284	+33.686%
2025-07-23	35.2900	35.3425	34.910000	34.9700	-0.738%	32,168,297	+33.800%
2025-07-22	34.8400	35.2600	34.680000	35.2300	+2.532%	20,966,990	+32.813%
2025-07-21	34.7400	34.7400	34.270000	34.3600	-0.087%	12,531,918	+36.176%
2025-07-18	35.3350	35.6200	34.240000	34.3900	-0.319%	24,854,127	+36.057%
2025-07-17	34.3700	34.8000	34.040000	34.5000	+3.728%	28,892,743	+35.623%
2025-07-16	33.5900	33.7000	33.120000	33.2600	-0.657%	11,556,326	+40.679%
2025-07-15	33.9200	34.0600	33.450000	33.4800	-1.471%	16,506,337	+39.755%
2025-07-14	33.9400	34.1700	33.645000	33.9800	-0.352%	15,304,121	+37.699%
2025-07-11	33.4000	34.5900	33.280000	34.1000	+1.670%	27,261,965	+37.214%
2025-07-10	33.2800	33.9800	33.212500	33.5400	+0.630%	9,782,589	+39.505%
2025-07-09	33.4300	33.4800	33.160000	33.3300	-0.180%	9,174,756	+40.384%
2025-07-08	33.1100	33.6200	32.980000	33.3900	+1.029%	11,249,678	+40.132%
2025-07-07	33.4900	33.5900	32.973500	33.0500	-1.637%	11,868,849	+41.573%
2025-07-03	33.6100	33.7650	33.530000	33.6000	-0.030%	5,637,510	+39.256%
2025-07-02	33.4450	33.7000	33.320000	33.6100	+0.418%	8,596,867	+39.215%
2025-07-01	32.7400	33.8200	32.630000	33.4700	+2.574%	12,863,090	+39.797%
2025-06-30	32.8000	32.8100	32.560000	32.6300	-0.851%	12,112,571	+43.396%
2025-06-27	32.5800	32.9800	32.455000	32.9100	+1.044%	20,445,474	+42.176%
2025-06-26	32.6000	32.8000	32.445000	32.5700	+0.246%	12,448,041	+43.660%
2025-06-25	32.4600	32.5200	32.100000	32.4900	+0.031%	11,235,069	+44.014%
2025-06-24	32.4150	32.6000	32.290000	32.4800	+0.185%	12,913,898	+44.058%
2025-06-23	32.1900	32.4800	31.940000	32.4200	+1.123%	12,350,480	+44.324%
2025-06-20	32.4300	32.4750	31.835000	32.0600	-0.558%	31,011,224	+45.945%
2025-06-18	32.1850	32.5200	32.080000	32.2400	+0.374%	12,808,443	+45.130%
2025-06-17	32.4900	32.5200	32.040000	32.1200	-1.351%	12,951,509	+45.672%
2025-06-16	32.2350	32.6150	32.155000	32.5600	+1.370%	11,703,836	+43.704%
2025-06-13	32.2800	32.4750	32.025000	32.1200	-0.834%	9,032,825	+45.672%
2025-06-12	32.2350	32.4000	31.990000	32.3900	+0.217%	9,380,522	+44.458%
2025-06-11	32.5900	32.6500	32.155000	32.3200	-0.889%	12,114,177	+44.771%
2025-06-10	32.1150	33.0900	31.920000	32.6100	+1.970%	24,562,852	+43.484%
2025-06-09	32.3350	32.3800	31.910000	31.9800	-0.776%	14,841,693	+46.310%
2025-06-06	31.9700	32.3500	31.970000	32.2300	+1.544%	16,163,901	+45.175%
2025-06-05	31.9100	31.9200	31.640000	31.7400	-0.595%	11,821,446	+47.417%
2025-06-04	31.8400	32.0600	31.655000	31.9300	+0.220%	13,669,376	+46.539%
2025-06-03	31.2400	31.9050	31.150000	31.8600	+1.985%	18,163,200	+46.861%
2025-06-02	31.3800	31.4225	30.850000	31.2400	-1.108%	25,167,762	+49.776%
2025-05-30	31.2600	31.7700	31.180000	31.5900	+0.541%	22,998,720	+48.116%
2025-05-29	31.4700	31.6575	31.210000	31.4200	+0.255%	15,013,340	+48.918%
2025-05-28	31.5000	31.6700	31.320000	31.3400	-0.286%	13,834,454	+49.298%
2025-05-27	31.1000	31.5750	30.930000	31.4300	+1.979%	17,934,918	+48.871%
2025-05-23	30.2600	30.9600	30.170000	30.8200	+0.587%	21,149,214	+51.817%
2025-05-22	30.5200	30.8800	30.320000	30.6400	+0.492%	18,430,537	+52.709%
2025-05-21	31.1200	31.1200	30.430000	30.4900	-2.370%	13,769,291	+53.460%
2025-05-20	31.0200	31.3500	31.020000	31.2300	+0.064%	14,966,209	+49.824%
2025-05-19	31.0900	31.2300	30.980000	31.2100	-0.351%	10,553,640	+49.920%
2025-05-16	31.2650	31.4000	31.030000	31.3200	+0.064%	11,394,258	+49.393%
2025-05-15	30.9600	31.4200	30.860000	31.3000	+0.870%	15,563,370	+49.489%
2025-05-14	30.4300	31.1200	30.320000	31.0300	+1.604%	21,883,792	+50.790%
2025-05-13	30.3300	30.7200	30.250000	30.5400	+0.759%	16,825,346	+53.209%
2025-05-12	29.9800	30.5600	29.750000	30.3100	+5.463%	15,707,678	+54.371%
2025-05-09	28.9200	29.1700	28.655000	28.7400	-0.760%	9,630,192	+62.804%
2025-05-08	28.5700	29.1900	28.331100	28.9600	+2.080%	13,770,267	+61.568%
2025-05-07	28.2500	28.4950	28.130000	28.3700	+0.997%	11,504,064	+64.928%
2025-05-06	28.3250	28.4300	28.045000	28.0900	-1.335%	8,753,712	+66.572%
2025-05-05	28.5400	28.7750	28.390000	28.4700	-0.801%	9,480,956	+64.348%
2025-05-02	28.3700	28.8000	28.365000	28.7000	+2.099%	11,526,564	+63.031%
2025-05-01	28.0050	28.2400	27.740000	28.1100	+0.143%	13,020,861	+66.453%
2025-04-30	27.8900	28.1160	27.515000	28.0700	+0.071%	12,723,548	+66.690%
2025-04-29	27.7500	28.1100	27.700000	28.0500	+0.646%	9,907,327	+66.809%
2025-04-28	27.8450	28.0200	27.590000	27.8700	+0.108%	12,632,506	+67.887%
2025-04-25	27.9000	28.0700	27.670000	27.8400	-1.066%	14,351,477	+68.068%
2025-04-24	27.4000	28.1800	27.180000	28.1400	+1.993%	13,572,782	+66.276%
2025-04-23	28.2750	28.5100	27.460000	27.5900	-0.684%	15,917,932	+69.590%
2025-04-22	27.6200	27.9100	27.470000	27.7800	+1.165%	16,208,586	+68.431%
2025-04-21	27.3900	27.5350	27.000000	27.4600	-0.795%	28,499,453	+70.393%
2025-04-17	27.2900	28.0200	27.270000	27.6800	+1.207%	21,437,658	+69.039%
2025-04-16	27.5950	27.9600	27.160000	27.3500	-1.971%	25,311,463	+71.079%
2025-04-15	28.2200	28.4450	27.835000	27.9000	-1.309%	15,163,551	+67.706%
2025-04-14	28.2000	28.4500	27.960000	28.2700	+0.928%	17,079,735	+65.511%
2025-04-11	27.7450	28.0800	27.350000	28.0100	+0.683%	15,001,963	+67.047%
2025-04-10	28.2300	28.3550	27.130000	27.8200	-2.931%	16,572,317	+68.188%
2025-04-09	26.4300	28.7800	26.290000	28.6600	+7.381%	26,939,263	+63.259%
2025-04-08	27.4900	27.9700	26.310000	26.6900	-1.477%	22,201,116	+75.309%
2025-04-07	27.2300	27.9900	26.218400	27.0900	-0.441%	32,102,895	+72.721%

document.getElementById("pXzCY8").onerror = function(){this.style.display='none';}; .dark-mode .GNmPGZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GNmPGZ{ color: #333333; background-color: white; border: 2px solid #333333; }CSXCSX Corporationstock NASDAQ

CSX
CSX Corporation
stock NASDAQ