CSX - CSX CORP
44.53
-0.210 -0.472%
Share volume: 18,823,704
Last Updated: 05-12-2026
Transportation/Railroads, Line-Haul Operating:
3.00%
PREVIOUS CLOSE
CHG
CHG%
$44.74
-0.21
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $44.74 | $44.74 | $44.88 | $44.88 | $44.23 | $44.23 | $44.53 | $44.53 | 18,823,704 | $18,823,704.00 |
| 05-11-2026 | $44.70 | $44.70 | $45.16 | $45.16 | $44.60 | $44.60 | $44.74 | $44.74 | 10,583,903 | $10,583,903.00 |
| 05-08-2026 | $44.49 | $44.49 | $44.99 | $44.99 | $44.45 | $44.45 | $44.83 | $44.83 | 9,501,111 | $9,501,111.00 |
| 05-07-2026 | $45.49 | $45.49 | $45.62 | $45.62 | $44.38 | $44.38 | $44.46 | $44.46 | 14,880,447 | $14,880,447.00 |
| 05-06-2026 | $45.02 | $45.02 | $45.81 | $45.81 | $45.02 | $45.02 | $45.60 | $45.60 | 9,802,379 | $9,802,379.00 |
| 05-05-2026 | $44.95 | $44.95 | $45.24 | $45.24 | $44.62 | $44.62 | $45.03 | $45.03 | 9,604,813 | $9,604,813.00 |
| 05-04-2026 | $44.77 | $44.77 | $45.33 | $45.33 | $44.47 | $44.47 | $44.72 | $44.72 | 12,078,449 | $12,078,449.00 |
| 05-01-2026 | $45.48 | $45.48 | $45.54 | $45.54 | $45.03 | $45.03 | $45.09 | $45.09 | 6,244,810 | $6,244,810.00 |
| 04-30-2026 | $44.89 | $44.89 | $45.54 | $45.54 | $44.77 | $44.77 | $45.43 | $45.43 | 13,271,614 | $13,271,614.00 |
| 04-29-2026 | $45.07 | $45.07 | $45.42 | $45.42 | $44.57 | $44.57 | $44.68 | $44.68 | 10,060,046 | $10,060,046.00 |