CSX Corp (CSX)

Historical Prices For CSX Corp (CSX)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	34.63	35.01	34.33	34.97	11,803,399	34.97
12/01/2025	35.10	35.34	34.79	34.85	15,954,095	34.85
11/28/2025	35.14	35.42	35.05	35.36	4,953,287	35.36
11/26/2025	34.89	35.55	34.81	35.30	10,105,864	35.17
11/25/2025	34.45	34.99	34.33	34.90	12,529,573	34.77
11/24/2025	34.26	34.44	33.97	34.39	19,556,238	34.26
11/21/2025	33.76	34.51	33.74	34.28	17,221,018	34.15
11/20/2025	34.23	34.56	33.63	33.68	14,227,503	33.56
11/19/2025	34.02	34.31	33.91	33.96	15,198,889	33.83
11/18/2025	34.01	34.45	33.92	33.99	21,187,083	33.86
11/17/2025	34.90	34.92	33.98	34.01	17,850,386	33.88
11/14/2025	34.89	35.05	34.52	34.90	12,121,096	34.77
11/13/2025	35.31	35.42	34.74	34.88	13,446,446	34.75
11/12/2025	34.98	35.45	34.90	35.39	11,818,378	35.26
11/11/2025	35.18	35.30	34.89	34.98	8,098,561	34.85
11/10/2025	35.19	35.48	34.78	35.12	13,101,165	34.99
11/07/2025	35.16	35.35	34.92	35.34	11,267,294	35.21
11/06/2025	35.28	35.41	35.10	35.16	9,006,507	35.03
11/05/2025	35.73	35.99	35.24	35.32	13,966,405	35.19
11/04/2025	35.62	35.91	35.20	35.84	12,451,052	35.71
11/03/2025	35.88	35.94	35.41	35.83	13,064,662	35.70
10/31/2025	35.53	36.12	35.31	36.02	13,209,445	35.88
10/30/2025	35.37	35.88	35.14	35.64	9,258,948	35.51
10/29/2025	35.44	35.62	35.05	35.30	9,817,613	35.17
10/28/2025	35.94	35.98	35.37	35.68	9,661,262	35.55
10/27/2025	36.33	36.34	35.66	36.00	10,314,866	35.87
10/24/2025	35.63	36.20	35.53	36.13	11,235,226	36.00
10/23/2025	35.87	35.95	35.41	35.53	10,268,208	35.40
10/22/2025	36.05	36.44	35.84	35.92	12,466,300	35.79
10/21/2025	36.62	36.65	35.70	35.73	20,933,333	35.60
10/20/2025	36.86	36.95	36.53	36.67	14,836,204	36.53
10/17/2025	36.88	37.19	36.43	36.60	24,137,532	36.47
10/16/2025	36.67	36.67	35.93	35.99	19,794,942	35.86
10/15/2025	36.21	36.34	35.89	36.24	10,635,211	36.11
10/14/2025	35.31	36.16	35.18	36.13	12,398,465	36.00
10/13/2025	35.50	35.84	35.40	35.57	10,039,182	35.44
10/10/2025	36.23	36.43	35.43	35.49	18,129,438	35.36
10/09/2025	36.00	36.55	35.81	36.05	14,201,883	35.92
10/08/2025	35.78	36.05	35.60	35.95	13,221,467	35.82
10/07/2025	36.21	36.47	35.73	35.99	13,839,382	35.86
10/06/2025	36.05	36.27	35.89	36.25	13,126,103	36.12
10/03/2025	35.59	36.05	35.41	36.01	13,727,204	35.88
10/02/2025	34.84	35.59	34.84	35.57	15,788,042	35.44
10/01/2025	34.92	35.17	34.45	35.00	19,344,432	34.87
9/30/2025	35.74	35.75	35.26	35.51	17,211,999	35.38
9/29/2025	34.93	35.92	34.85	35.83	34,267,723	35.70
9/26/2025	33.78	34.11	33.58	34.01	12,961,934	33.88
9/25/2025	34.04	34.22	33.71	33.78	20,535,627	33.66
9/24/2025	33.91	34.30	33.46	33.82	13,993,542	33.70
9/23/2025	33.35	34.32	33.30	34.07	27,739,545	33.94
9/22/2025	32.98	33.46	32.84	33.20	22,444,457	33.08
9/19/2025	33.51	33.59	32.89	32.98	27,076,372	32.86
9/18/2025	33.11	33.56	32.71	33.43	14,744,967	33.31
9/17/2025	32.54	33.07	32.48	32.77	12,484,315	32.65
9/16/2025	32.59	32.81	32.41	32.47	12,186,409	32.35
9/15/2025	32.56	32.71	32.18	32.50	7,725,229	32.38
9/12/2025	32.74	32.90	32.45	32.47	9,255,265	32.35
9/11/2025	32.03	32.89	31.96	32.85	10,280,263	32.73
9/10/2025	32.07	32.34	31.80	32.05	8,497,075	31.93
9/09/2025	32.37	32.52	32.19	32.20	9,822,446	32.08
9/08/2025	32.50	32.58	32.00	32.43	16,027,977	32.31
9/05/2025	32.61	32.76	32.17	32.53	9,677,393	32.41
9/04/2025	32.23	32.70	32.05	32.66	10,947,132	32.54