NASDAQ : CSX
CSX Corporation — Price history
Industrials · Railroads · United States
Last price 52.24 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 96.23B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CSX Corporation (CSX) closed at 51.62 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 52 | 52.48 | 51.39 | 51.62 | 17,188,002 | -0.71% |
| 2026-10-30 | 52.31 | 52.31 | 51.319 | 51.99 | 17,936,205 | -0.48% |
| 2026-10-29 | 52.675 | 52.9 | 50.98 | 52.24 | 13,150,139 | +0.50% |
| 2026-10-28 | 52.3 | 52.3 | 51.795 | 51.98 | 9,387,018 | -0.55% |
| 2026-10-27 | 51.36 | 52.39 | 51.105 | 52.27 | 10,112,723 | +1.87% |
| 2026-10-26 | 51.17 | 51.545 | 51.07 | 51.31 | 9,142,345 | +1.02% |
| 2026-10-23 | 51.56 | 51.56 | 50.215 | 50.79 | 14,652,444 | -1.70% |
| 2026-10-22 | 50.09 | 52.035 | 49.44 | 51.67 | 28,625,574 | +6.76% |
| 2026-10-21 | 48.03 | 48.48 | 47.845 | 48.4 | 14,260,714 | +0.67% |
| 2026-10-20 | 47.92 | 48.455 | 47.5 | 48.08 | 9,704,831 | +0.42% |
| 2026-10-19 | 48.855 | 49.04 | 47.875 | 47.88 | 8,134,983 | -1.64% |
| 2026-10-16 | 48.94 | 49.22 | 48.355 | 48.68 | 9,826,580 | -0.02% |
| 2026-10-15 | 48.7 | 48.78 | 48.26 | 48.69 | 9,117,398 | +0.85% |
| 2026-10-14 | 47.74 | 48.315 | 47.665 | 48.28 | 8,831,899 | +1.09% |
| 2026-10-13 | 47.82 | 48.09 | 47.315 | 47.76 | 12,227,451 | +0.02% |
| 2026-10-12 | 47.3 | 47.75 | 47.005 | 47.75 | 5,698,867 | +1.04% |
| 2026-10-09 | 47.14 | 47.45 | 47.1 | 47.26 | 5,070,557 | -0.17% |
| 2026-10-08 | 46.83 | 47.445 | 46.76 | 47.34 | 6,981,202 | +1.13% |
| 2026-10-07 | 47.42 | 47.615 | 46.76 | 46.81 | 6,812,686 | -1.45% |
| 2026-10-06 | 47.38 | 47.725 | 47.32 | 47.5 | 8,568,044 | +0.15% |
| 2026-10-05 | 47.22 | 47.54 | 46.9 | 47.43 | 8,250,864 | +0.00% |
| 2026-10-02 | 46.88 | 47.59 | 46.75 | 47.43 | 10,964,955 | +1.91% |
| 2026-10-01 | 46.23 | 46.555 | 45.85 | 46.54 | 12,901,268 | +0.06% |
| 2026-09-30 | 46.98 | 47.25 | 46.5 | 46.51 | 11,008,165 | -0.89% |
| 2026-09-29 | 46.46 | 47.03 | 46.39 | 46.93 | 8,029,636 | +0.36% |
| 2026-09-28 | 46.65 | 47.155 | 46.59 | 46.76 | 9,603,668 | -0.04% |
| 2026-09-25 | 46.79 | 47.03 | 46.51 | 46.78 | 8,581,043 | -0.36% |
| 2026-09-24 | 47.03 | 47.33 | 46.765 | 46.95 | 9,554,475 | -0.51% |
| 2026-09-23 | 46.645 | 47.59 | 46.26 | 47.19 | 10,643,037 | +1.29% |
| 2026-09-22 | 46.26 | 46.68 | 45.952 | 46.59 | 11,487,104 | +1.30% |
| 2026-09-21 | 47.48 | 47.48 | 45.79 | 45.99 | 16,408,711 | -2.36% |
| 2026-09-18 | 47.63 | 47.88 | 47 | 47.1 | 25,749,496 | -1.67% |
| 2026-09-17 | 48.6 | 48.6 | 47.53 | 47.9 | 9,791,162 | +0.00% |
| 2026-09-16 | 48.02 | 48.54 | 47.65 | 47.9 | 11,411,847 | -1.56% |
| 2026-09-15 | 48.94 | 49 | 48.4 | 48.66 | 8,395,285 | -0.51% |
| 2026-09-14 | 48.64 | 48.96 | 48.305 | 48.91 | 8,260,554 | -0.08% |
| 2026-09-11 | 49.65 | 49.65 | 48.695 | 48.95 | 7,113,826 | -0.18% |
| 2026-09-10 | 48.36 | 49.5 | 48.145 | 49.04 | 10,386,797 | +1.39% |
| 2026-09-09 | 48.63 | 48.92 | 48.27 | 48.37 | 9,039,290 | -1.29% |
| 2026-09-08 | 48.98 | 49.55 | 48.98 | 49 | 7,455,023 | -0.83% |
| 2026-09-04 | 48.91 | 49.68 | 48.78 | 49.41 | 7,816,516 | +0.86% |
| 2026-09-03 | 48.75 | 49.32 | 48.31 | 48.99 | 9,896,979 | +0.70% |
| 2026-09-02 | 48.83 | 48.85 | 47.91 | 48.65 | 9,864,873 | -0.10% |
| 2026-09-01 | 50.11 | 50.49 | 47.825 | 48.7 | 15,946,254 | -3.58% |
| 2026-08-31 | 51.05 | 51.24 | 50.355 | 50.51 | 11,822,825 | -1.23% |
| 2026-08-28 | 51.82 | 51.95 | 50.98 | 51.28 | 6,722,319 | -0.50% |
| 2026-08-27 | 51.31 | 51.705 | 51.15 | 51.54 | 7,311,381 | -0.43% |
| 2026-08-26 | 51.27 | 52.15 | 51.13 | 51.76 | 6,906,506 | +0.49% |
| 2026-08-25 | 51.42 | 51.88 | 51.12 | 51.51 | 6,419,540 | +0.14% |
| 2026-08-24 | 51.998 | 51.998 | 51.225 | 51.44 | 10,378,256 | -0.29% |
| 2026-08-21 | 51.3 | 51.76 | 51.09 | 51.59 | 12,906,450 | +1.22% |
| 2026-08-20 | 50.45 | 51.455 | 50.325 | 50.97 | 7,754,496 | +0.57% |
| 2026-08-19 | 50.37 | 51.56 | 50.37 | 50.68 | 9,325,063 | +0.88% |
| 2026-08-18 | 50.98 | 51 | 50.19 | 50.24 | 8,956,565 | -0.67% |
| 2026-08-17 | 50.14 | 50.99 | 50 | 50.58 | 7,751,492 | +0.84% |
| 2026-08-14 | 50.05 | 50.77 | 50.025 | 50.16 | 5,625,298 | +0.04% |
| 2026-08-13 | 50.438 | 50.68 | 50.105 | 50.14 | 10,769,126 | +0.12% |
| 2026-08-12 | 50.04 | 50.27 | 49.71 | 50.08 | 10,918,952 | +0.28% |
| 2026-08-11 | 50.16 | 50.67 | 49.775 | 49.94 | 8,394,191 | -0.36% |
| 2026-08-10 | 50 | 50.45 | 49.93 | 50.12 | 9,207,224 | -0.30% |
| 2026-08-07 | 50.38 | 50.88 | 50.06 | 50.27 | 7,239,391 | -0.85% |
| 2026-08-06 | 51.5 | 51.59 | 50.61 | 50.7 | 11,464,642 | -0.82% |
| 2026-08-05 | 51.03 | 51.22 | 50.67 | 51.12 | 9,884,237 | +0.18% |
| 2026-08-04 | 49.73 | 51.09 | 49.42 | 51.03 | 14,455,847 | +2.41% |
| 2026-08-03 | 50.63 | 50.74 | 49.6 | 49.83 | 12,822,797 | -1.13% |
| 2026-07-31 | 50.3 | 50.57 | 49.85 | 50.4 | 17,243,381 | +0.42% |
| 2026-07-30 | 51.53 | 51.53 | 49.78 | 50.19 | 13,348,421 | -1.08% |
| 2026-07-29 | 50.655 | 51 | 50.3 | 50.74 | 14,676,707 | -0.20% |
| 2026-07-28 | 52.035 | 52.42 | 50.81 | 50.84 | 15,421,409 | -1.85% |
| 2026-07-27 | 53.6 | 53.6 | 51.335 | 51.8 | 17,856,125 | -2.69% |
| 2026-07-24 | 52.77 | 53.405 | 52.59 | 53.23 | 14,305,610 | +0.80% |
| 2026-07-23 | 51.96 | 53.31 | 51.62 | 52.81 | 29,160,925 | +5.77% |
| 2026-07-22 | 50.03 | 50.2 | 49.535 | 49.93 | 17,181,052 | +0.08% |
| 2026-07-21 | 50.35 | 50.35 | 49.355 | 49.89 | 12,668,395 | -0.44% |
| 2026-07-20 | 50.88 | 50.96 | 49.83 | 50.11 | 13,199,205 | -1.26% |
| 2026-07-17 | 51 | 51.285 | 50.305 | 50.75 | 17,453,204 | -0.28% |
| 2026-07-16 | 49.87 | 50.985 | 49.52 | 50.89 | 15,678,203 | +2.95% |
| 2026-07-15 | 49.86 | 49.96 | 48.91 | 49.43 | 8,881,649 | -0.98% |
| 2026-07-14 | 49.915 | 50.31 | 49.65 | 49.92 | 11,198,408 | +0.56% |
| 2026-07-13 | 49.575 | 49.9 | 49.425 | 49.64 | 8,526,067 | +0.47% |
| 2026-07-10 | 49.38 | 49.665 | 49.205 | 49.41 | 7,753,692 | +0.12% |
| 2026-07-09 | 48.84 | 49.55 | 48.8 | 49.35 | 9,821,068 | +1.36% |
| 2026-07-08 | 48.83 | 48.96 | 48.065 | 48.69 | 9,683,781 | +0.37% |
| 2026-07-07 | 49.02 | 49.09 | 48.1 | 48.51 | 11,434,162 | -0.61% |
| 2026-07-06 | 49.26 | 49.288 | 48.71 | 48.81 | 9,837,823 | -0.16% |
| 2026-07-02 | 48.59 | 49.21 | 48.53 | 48.89 | 13,746,931 | +1.16% |
| 2026-07-01 | 47.87 | 48.575 | 47.485 | 48.33 | 12,747,072 | +1.68% |
| 2026-06-30 | 47.915 | 47.915 | 47.174 | 47.53 | 11,563,056 | -1.00% |
| 2026-06-29 | 47.82 | 48.415 | 47.62 | 48.01 | 10,033,599 | +0.73% |
| 2026-06-26 | 47.8 | 47.94 | 47.19 | 47.66 | 19,419,610 | +0.46% |
| 2026-06-25 | 46.26 | 47.59 | 46.01 | 47.44 | 11,379,017 | +3.00% |
| 2026-06-24 | 46.16 | 46.895 | 45.93 | 46.06 | 12,564,680 | -0.22% |
| 2026-06-23 | 46.235 | 46.52 | 46.02 | 46.16 | 13,016,595 | -0.09% |
| 2026-06-22 | 45.67 | 46.335 | 45.51 | 46.2 | 8,668,758 | +1.25% |
| 2026-06-18 | 45.91 | 46.61 | 45.43 | 45.63 | 22,557,890 | +0.13% |
| 2026-06-17 | 46.91 | 46.96 | 45.152 | 45.57 | 14,051,847 | -2.84% |
| 2026-06-16 | 47.63 | 47.83 | 46.79 | 46.9 | 10,392,756 | -1.03% |
| 2026-06-15 | 47.675 | 47.74 | 46.82 | 47.39 | 13,765,249 | -0.38% |
| 2026-06-12 | 47.8 | 48.03 | 47.44 | 47.57 | 11,393,886 | +0.43% |
| 2026-06-11 | 46.75 | 47.655 | 46.54 | 47.365 | 11,141,403 | +2.06% |
| 2026-06-10 | 47.02 | 47.335 | 46.38 | 46.41 | 9,500,665 | -1.84% |
| 2026-06-09 | 47.255 | 47.55 | 46.72 | 47.28 | 10,091,530 | +0.36% |
| 2026-06-08 | 46.91 | 47.395 | 46.86 | 47.11 | 9,096,429 | +0.26% |
| 2026-06-05 | 46.37 | 47.211 | 46.2 | 46.99 | 13,615,427 | +1.64% |
| 2026-06-04 | 47.248 | 47.248 | 45.86 | 46.23 | 11,095,346 | -0.45% |
| 2026-06-03 | 46.1 | 46.855 | 45.9 | 46.44 | 12,529,504 | +0.65% |
| 2026-06-02 | 45.97 | 46.25 | 45.415 | 46.14 | 10,663,589 | +0.61% |
| 2026-06-01 | 44.86 | 46.01 | 44.79 | 45.86 | 15,184,652 | +1.33% |
| 2026-05-29 | 45.5 | 45.915 | 44.905 | 45.26 | 26,469,318 | -0.90% |
| 2026-05-28 | 46.8 | 46.935 | 45.33 | 45.81 | 15,806,369 | -2.82% |
| 2026-05-27 | 46.69 | 47.175 | 46.64 | 47.14 | 10,073,060 | +1.14% |
| 2026-05-26 | 45.47 | 46.665 | 45.47 | 46.61 | 12,670,610 | +2.39% |
| 2026-05-22 | 46.01 | 46.19 | 45.455 | 45.52 | 10,761,309 | -0.83% |
| 2026-05-21 | 45.83 | 46.255 | 45.64 | 45.9 | 12,087,359 | -0.09% |
| 2026-05-20 | 46.21 | 46.735 | 45.87 | 45.94 | 13,304,751 | -0.30% |
| 2026-05-19 | 45.94 | 46.53 | 45.71 | 46.08 | 8,785,707 | -0.26% |
| 2026-05-18 | 45.76 | 46.31 | 45.69 | 46.2 | 7,560,942 | +1.18% |
| 2026-05-15 | 45.8 | 45.89 | 45.245 | 45.66 | 12,868,189 | -0.57% |
| 2026-05-14 | 44.5 | 45.93 | 44.258 | 45.92 | 15,599,365 | +3.42% |
| 2026-05-13 | 44.38 | 45.105 | 44.24 | 44.4 | 13,360,747 | -0.29% |