CSX Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 49.170 | 49.340 | 47.860 | 48.125 | 48.125 | 51,473 |
| 2026-10-16 | 49.640 | 49.640 | 48.010 | 48.500 | 48.500 | 3,111 |
| 2026-10-15 | 48.490 | 49.880 | 48.280 | 48.675 | 48.675 | 1,745 |
| 2026-10-14 | 48.070 | 48.070 | 47.570 | 47.850 | 47.850 | 1,170 |
| 2026-10-13 | 47.840 | 47.980 | 47.320 | 47.570 | 47.570 | 4,782 |
| 2026-10-12 | 46.700 | 47.740 | 46.700 | 47.690 | 47.690 | 427 |
| 2026-10-09 | 47.580 | 47.750 | 47.000 | 47.410 | 47.410 | 6,336 |
| 2026-10-08 | 46.550 | 47.350 | 46.550 | 47.265 | 47.265 | 7,254 |
| 2026-10-07 | 47.550 | 47.750 | 46.770 | 47.100 | 47.100 | 2,304 |
| 2026-10-06 | 47.670 | 47.750 | 47.190 | 47.518 | 47.518 | 2,049 |
| 2026-10-05 | 47.670 | 47.690 | 46.650 | 47.435 | 47.435 | 3,850 |
| 2026-10-02 | 47.000 | 47.550 | 46.590 | 47.342 | 47.342 | 1,260 |
| 2026-10-01 | 46.050 | 47.130 | 45.940 | 46.110 | 46.110 | 12,394 |
| 2026-09-30 | 47.410 | 47.410 | 46.910 | 46.930 | 46.930 | 31,038 |
| 2026-09-29 | 47.220 | 47.220 | 46.340 | 46.768 | 46.768 | 4,377 |
| 2026-09-28 | 47.000 | 47.100 | 46.460 | 46.790 | 46.790 | 1,919 |
| 2026-09-25 | 46.780 | 47.300 | 46.590 | 46.860 | 46.860 | 1,803 |
| 2026-09-24 | 46.399 | 47.500 | 46.399 | 46.910 | 46.910 | 2,020 |
| 2026-09-23 | 46.470 | 47.589 | 45.830 | 47.360 | 47.360 | 3,129 |
| 2026-09-22 | 45.530 | 46.630 | 45.530 | 46.332 | 46.332 | 2,789 |
| 2026-09-21 | 47.000 | 47.510 | 45.910 | 45.983 | 45.983 | 8,841 |
| 2026-09-18 | 47.670 | 48.360 | 46.940 | 47.210 | 47.210 | 11,964 |
| 2026-09-17 | 47.500 | 48.850 | 47.500 | 48.040 | 48.040 | 1,732 |
| 2026-09-16 | 48.210 | 49.050 | 47.920 | 48.170 | 48.170 | 1,428 |
| 2026-09-15 | 48.890 | 49.630 | 48.460 | 48.630 | 48.630 | 25,218 |
| 2026-09-14 | 48.770 | 48.890 | 48.260 | 48.710 | 48.710 | 7,263 |
| 2026-09-11 | 49.970 | 50.150 | 48.750 | 48.990 | 48.990 | 1,079 |
| 2026-09-10 | 47.930 | 49.439 | 47.930 | 48.810 | 48.810 | 732 |
| 2026-09-09 | 48.970 | 48.970 | 48.340 | 48.380 | 48.380 | 3,965 |
| 2026-09-08 | 49.280 | 49.590 | 48.490 | 49.340 | 49.340 | 33,796 |
| 2026-09-04 | 49.410 | 49.650 | 48.710 | 49.370 | 49.370 | 17,621 |
| 2026-09-03 | 49.250 | 49.250 | 48.250 | 49.220 | 49.220 | 3,058 |
| 2026-09-02 | 49.490 | 49.490 | 48.110 | 48.670 | 48.670 | 2,938 |
| 2026-09-01 | 49.730 | 50.700 | 47.840 | 48.501 | 48.501 | 28,810 |
| 2026-08-28 | 51.250 | 52.150 | 51.002 | 51.230 | 51.230 | 1,991 |
| 2026-08-27 | 51.700 | 51.700 | 51.151 | 51.450 | 51.310 | 2,015 |
| 2026-08-26 | 52.010 | 52.150 | 51.200 | 51.970 | 51.829 | 1,061 |
| 2026-08-25 | 51.880 | 51.940 | 51.020 | 51.315 | 51.175 | 3,140 |
| 2026-08-24 | 51.920 | 52.080 | 50.890 | 51.518 | 51.378 | 6,331 |
| 2026-08-21 | 50.850 | 51.700 | 50.850 | 51.500 | 51.360 | 3,800 |
| 2026-08-20 | 50.220 | 51.790 | 50.220 | 51.130 | 50.991 | 2,873 |
| 2026-08-19 | 50.890 | 51.545 | 49.660 | 50.820 | 50.682 | 2,099 |
| 2026-08-18 | 50.500 | 51.000 | 49.510 | 50.350 | 50.213 | 2,603 |
| 2026-08-17 | 49.800 | 50.969 | 49.500 | 50.830 | 50.692 | 3,083 |
| 2026-08-14 | 50.970 | 50.970 | 50.050 | 50.300 | 50.163 | 2,180 |
| 2026-08-13 | 50.080 | 50.660 | 50.080 | 50.530 | 50.393 | 1,457 |
| 2026-08-12 | 49.950 | 50.580 | 49.730 | 50.020 | 49.884 | 893 |
| 2026-08-11 | 49.850 | 50.860 | 48.800 | 50.140 | 50.004 | 112,250 |
| 2026-08-10 | 50.770 | 50.770 | 49.900 | 50.245 | 50.108 | 3,162 |
| 2026-08-07 | 50.470 | 51.380 | 50.110 | 50.542 | 50.405 | 2,550 |
| 2026-08-06 | 51.660 | 51.730 | 50.630 | 50.970 | 50.831 | 3,387 |
| 2026-08-05 | 50.970 | 51.280 | 50.680 | 51.000 | 50.861 | 6,243 |
| 2026-08-04 | 49.720 | 50.665 | 49.110 | 50.665 | 50.527 | 6,882 |
| 2026-08-03 | 50.560 | 51.130 | 49.751 | 49.770 | 49.635 | 5,019 |
| 2026-07-31 | 49.500 | 50.530 | 49.500 | 50.440 | 50.303 | 4,907 |
| 2026-07-30 | 50.500 | 51.490 | 49.800 | 50.130 | 49.994 | 8,454 |
| 2026-07-29 | 50.810 | 52.420 | 50.210 | 50.480 | 50.343 | 5,027 |
| 2026-07-28 | 52.290 | 52.900 | 50.500 | 51.329 | 51.190 | 2,678 |
| 2026-07-27 | 53.340 | 53.870 | 51.420 | 51.470 | 51.330 | 14,304 |
| 2026-07-24 | 52.850 | 53.400 | 51.600 | 53.159 | 53.015 | 7,146 |
Page 1 of 21 · 1,226 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.1400 USD |
| 2026-05-28 | 0.1400 USD |
| 2026-02-26 | 0.1400 USD |
| 2025-11-27 | 0.1300 USD |
| 2025-08-28 | 0.1300 USD |
| 2025-05-29 | 0.1300 USD |
| 2025-02-27 | 0.1300 USD |
| 2024-11-29 | 0.1200 USD |
| 2024-08-30 | 0.1200 USD |
| 2024-05-31 | 0.1200 USD |
| 2024-02-28 | 0.1200 USD |
| 2023-11-29 | 0.1100 USD |
| 2023-08-30 | 0.1100 USD |
| 2023-05-30 | 0.1100 USD |
| 2023-02-27 | 0.1100 USD |
| 2022-11-29 | 0.1000 USD |
| 2022-08-30 | 0.1000 USD |
| 2022-05-27 | 0.1000 USD |
| 2022-02-25 | 0.1000 USD |
| 2021-11-29 | 0.0933 USD |
| 2021-08-30 | 0.0933 USD |
| 2021-05-27 | 0.2800 USD |
| 2021-02-25 | 0.2800 USD |
| 2020-11-27 | 0.2600 USD |
| 2020-08-28 | 0.2600 USD |
| 2020-05-28 | 0.2600 USD |
| 2020-02-27 | 0.2600 USD |
| 2019-11-27 | 0.2400 USD |
| 2019-08-29 | 0.2400 USD |
| 2019-05-30 | 0.2400 USD |
| 2019-02-27 | 0.2400 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.