CSX - CSX CORP
39.67
0.120 0.302%
Share volume: 13,127,021
Last Updated: 03-27-2026
Transportation/Railroads, Line-Haul Operating:
0.11%
PREVIOUS CLOSE
CHG
CHG%
$39.55
0.12
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $39.29 | $39.29 | $39.94 | $39.94 | $39.19 | $39.19 | $39.67 | $39.67 | 13,127,021 | $13,120,286.00 |
| 03-26-2026 | $39.41 | $39.41 | $39.91 | $39.91 | $39.39 | $39.39 | $39.55 | $39.55 | 11,140,645 | $11,140,645.00 |
| 03-25-2026 | $39.22 | $39.22 | $39.72 | $39.72 | $39.03 | $39.03 | $39.57 | $39.57 | 13,698,277 | $13,698,277.00 |
| 03-24-2026 | $38.65 | $38.65 | $39.26 | $39.26 | $38.51 | $38.51 | $38.87 | $38.87 | 6,489,899 | $6,489,899.00 |
| 03-23-2026 | $38.82 | $38.82 | $39.30 | $39.30 | $38.71 | $38.71 | $38.94 | $38.94 | 13,744,331 | $13,744,331.00 |
| 03-20-2026 | $38.48 | $38.48 | $38.64 | $38.64 | $37.88 | $37.88 | $38.17 | $38.17 | 20,249,117 | $20,249,117.00 |
| 03-19-2026 | $39.18 | $39.18 | $39.26 | $39.26 | $38.36 | $38.36 | $38.49 | $38.49 | 16,647,004 | $16,647,004.00 |
| 03-18-2026 | $40.12 | $40.12 | $40.33 | $40.33 | $39.43 | $39.43 | $39.64 | $39.64 | 10,255,608 | $10,255,608.00 |
| 03-17-2026 | $40.18 | $40.18 | $40.46 | $40.46 | $39.79 | $39.79 | $40.31 | $40.31 | 9,241,460 | $9,241,460.00 |
| 03-16-2026 | $39.59 | $39.59 | $39.99 | $39.99 | $39.44 | $39.44 | $39.78 | $39.78 | 11,235,888 | $11,235,888.00 |