CSX Corporation
48.37USD
-0.6300 (-1.29%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 49.00 | 7,453,400 |
| Fr 09/04/26 | 49.41 | 7,816,200 |
| Th 09/03/26 | 48.99 | 9,896,400 |
| We 09/02/26 | 48.65 | 9,864,400 |
| Tu 09/01/26 | 48.70 | 15,630,971 |
| Mo 08/31/26 | 50.51 | 11,794,688 |
| Fr 08/28/26 | 51.28 | 6,691,332 |
| Th 08/27/26 | 51.54 | 7,307,119 |
| We 08/26/26 | 51.76 | 6,838,586 |
| Tu 08/25/26 | 51.51 | 6,418,908 |
| Mo 08/24/26 | 51.44 | 10,378,185 |
| Fr 08/21/26 | 51.59 | 12,904,800 |
| Th 08/20/26 | 50.97 | 7,754,500 |
| We 08/19/26 | 50.68 | 9,325,100 |
| Tu 08/18/26 | 50.24 | 8,956,500 |
| Mo 08/17/26 | 50.58 | 7,751,400 |
| Fr 08/14/26 | 50.16 | 5,625,300 |
| Th 08/13/26 | 50.14 | 10,769,000 |
| We 08/12/26 | 50.08 | 10,919,000 |
| Tu 08/11/26 | 49.94 | 8,394,100 |
| Mo 08/10/26 | 50.12 | 9,207,100 |
| Fr 08/07/26 | 50.27 | 7,239,100 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 50.70 | 11,464,500 |
| We 08/05/26 | 51.12 | 9,884,200 |
| Tu 08/04/26 | 51.03 | 14,455,800 |
| Mo 08/03/26 | 49.83 | 12,822,800 |
| Fr 07/31/26 | 50.40 | 17,243,400 |
| Th 07/30/26 | 50.19 | 13,341,400 |
| We 07/29/26 | 50.74 | 14,674,100 |
| Tu 07/28/26 | 50.84 | 15,414,500 |
| Mo 07/27/26 | 51.80 | 17,853,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 48.51 | 11,434,200 |
| Mo 07/06/26 | 48.81 | 9,837,800 |
| Th 07/02/26 | 48.89 | 13,746,500 |
| We 07/01/26 | 48.33 | 12,746,800 |
| Tu 06/30/26 | 47.53 | 11,563,000 |
| Mo 06/29/26 | 48.01 | 10,033,200 |
| Fr 06/26/26 | 47.66 | 19,419,600 |
| Th 06/25/26 | 47.44 | 11,378,800 |
| We 06/24/26 | 46.06 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 46.44 | 12,529,500 |
| Tu 06/02/26 | 46.14 | 10,663,600 |
| Mo 06/01/26 | 45.86 | 15,184,700 |
| Fr 05/29/26 | 45.26 | 26,469,300 |
| Th 05/28/26 | 45.81 | 15,804,700 |
| We 05/27/26 | 47.14 | 10,071,700 |
| Tu 05/26/26 | 46.61 | 12,670,500 |
| Fr 05/22/26 | 45.52 | 10,760,800 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 45.09 | 6,244,700 |
| Th 04/30/26 | 45.43 | 13,271,200 |
| We 04/29/26 | 44.68 | 10,060,000 |
| Tu 04/28/26 | 45.23 | 10,822,700 |
| Mo 04/27/26 | 45.46 | 10,648,200 |
| Fr 04/24/26 | 45.41 | 18,891,200 |
| Th 04/23/26 | 46.18 | 26,657,000 |
| We 04/22/26 | 43.18 | 14,731,200 |
| Tu 04/21/26 | 43.37 | 11,445,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 41.05 | 19,809,500 |
| Mo 03/30/26 | 39.77 | 19,504,400 |
| Fr 03/27/26 | 39.67 | 13,127,000 |
| Th 03/26/26 | 39.55 | 11,140,200 |
| We 03/25/26 | 39.57 | 13,698,000 |
| Tu 03/24/26 | 38.87 | 6,489,900 |
| Mo 03/23/26 | 38.94 | 13,744,300 |
| Fr 03/20/26 | 38.17 | 20,249,100 |
| Th 03/19/26 | 38.49 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 42.69 | 17,413,300 |
| Th 02/26/26 | 42.65 | 10,894,200 |
| We 02/25/26 | 42.22 | 10,098,400 |
| Tu 02/24/26 | 42.47 | 10,184,400 |
| Mo 02/23/26 | 41.97 | 11,093,200 |
| Fr 02/20/26 | 42.31 | 14,163,000 |
| Th 02/19/26 | 41.68 | 10,274,000 |
| We 02/18/26 | 41.36 | 10,626,500 |
| Tu 02/17/26 | 41.03 | 12,159,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 37.67 | 12,329,400 |
| Mo 01/26/26 | 37.47 | 17,339,900 |
| Fr 01/23/26 | 36.64 | 24,041,300 |
| Th 01/22/26 | 35.78 | 23,645,200 |
| We 01/21/26 | 36.53 | 13,440,900 |
| Tu 01/20/26 | 35.51 | 17,309,300 |
| Fr 01/16/26 | 36.25 | 18,018,200 |
| Th 01/15/26 | 36.30 | 11,667,400 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 36.59 | 7,413,000 |
| Mo 12/22/25 | 36.54 | 11,488,100 |
| Fr 12/19/25 | 36.50 | 27,163,100 |
| Th 12/18/25 | 36.61 | 13,115,300 |
| We 12/17/25 | 36.50 | 12,040,600 |
| Tu 12/16/25 | 36.80 | 9,268,400 |
| Mo 12/15/25 | 37.18 | 19,986,600 |
| Fr 12/12/25 | 37.39 | 9,394,700 |
| Th 12/11/25 | 37.15 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 33.68 | 14,228,000 |
| We 11/19/25 | 33.96 | 15,198,900 |
| Tu 11/18/25 | 33.99 | 21,187,100 |
| Mo 11/17/25 | 34.01 | 17,850,900 |
| Fr 11/14/25 | 34.90 | 12,120,700 |
| Th 11/13/25 | 34.88 | 13,447,000 |
| We 11/12/25 | 35.39 | 11,818,400 |
| Tu 11/11/25 | 34.98 | 8,099,000 |
| Mo 11/10/25 | 35.12 | 13,101,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 35.73 | 20,938,200 |
| Mo 10/20/25 | 36.67 | 14,729,300 |
| Fr 10/17/25 | 36.60 | 24,137,300 |
| Th 10/16/25 | 35.99 | 19,802,300 |
| We 10/15/25 | 36.24 | 10,636,400 |
| Tu 10/14/25 | 36.13 | 12,399,300 |
| Mo 10/13/25 | 35.57 | 10,040,000 |
| Fr 10/10/25 | 35.49 | 18,129,400 |
| Th 10/09/25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 32.98 | 27,076,300 |
| Th 09/18/25 | 33.43 | 14,664,500 |
| We 09/17/25 | 32.77 | 11,842,700 |
| Tu 09/16/25 | 32.47 | 12,186,400 |
| Mo 09/15/25 | 32.50 | 7,725,100 |
| Fr 09/12/25 | 32.47 | 9,255,300 |
| Th 09/11/25 | 32.85 | 10,280,200 |
| We 09/10/25 | 32.05 | 8,497,200 |
| Tu 09/09/25 | 32.20 | 9,822,600 |
| Fr 07/24/26 | 53.23 | 14,305,600 |
| Th 07/23/26 | 52.81 | 29,160,900 |
| We 07/22/26 | 49.93 | 17,181,100 |
| Tu 07/21/26 | 49.89 | 12,668,400 |
| Mo 07/20/26 | 50.11 | 13,199,200 |
| Fr 07/17/26 | 50.75 | 17,452,900 |
| Th 07/16/26 | 50.89 | 15,678,200 |
| We 07/15/26 | 49.43 | 8,881,500 |
| Tu 07/14/26 | 49.92 | 11,198,400 |
| Mo 07/13/26 | 49.64 | 8,526,100 |
| Fr 07/10/26 | 49.41 | 7,753,400 |
| Th 07/09/26 | 49.35 | 9,821,100 |
| We 07/08/26 | 48.69 | 9,683,500 |
| 12,564,700 |
| Tu 06/23/26 | 46.16 | 13,016,600 |
| Mo 06/22/26 | 46.20 | 8,668,600 |
| Th 06/18/26 | 45.63 | 22,557,900 |
| We 06/17/26 | 45.57 | 14,051,800 |
| Tu 06/16/26 | 46.90 | 10,392,800 |
| Mo 06/15/26 | 47.39 | 13,764,800 |
| Fr 06/12/26 | 47.57 | 11,393,700 |
| Th 06/11/26 | 47.37 | 11,141,400 |
| We 06/10/26 | 46.41 | 9,500,700 |
| Tu 06/09/26 | 47.28 | 10,091,500 |
| Mo 06/08/26 | 47.11 | 9,096,400 |
| Fr 06/05/26 | 46.99 | 13,615,300 |
| Th 06/04/26 | 46.23 | 11,095,300 |
| 45.90 |
| 12,087,400 |
| We 05/20/26 | 45.94 | 13,304,800 |
| Tu 05/19/26 | 46.08 | 8,785,700 |
| Mo 05/18/26 | 46.20 | 7,560,500 |
| Fr 05/15/26 | 45.66 | 12,868,200 |
| Th 05/14/26 | 45.92 | 15,599,400 |
| We 05/13/26 | 44.40 | 13,360,700 |
| Tu 05/12/26 | 44.53 | 21,916,200 |
| Mo 05/11/26 | 44.74 | 10,583,900 |
| Fr 05/08/26 | 44.83 | 9,501,100 |
| Th 05/07/26 | 44.46 | 14,880,400 |
| We 05/06/26 | 45.60 | 9,802,400 |
| Tu 05/05/26 | 45.03 | 9,604,800 |
| Mo 05/04/26 | 44.72 | 12,078,400 |
| Mo 04/20/26 | 43.71 | 7,852,700 |
| Fr 04/17/26 | 43.32 | 12,917,600 |
| Th 04/16/26 | 42.72 | 11,641,100 |
| We 04/15/26 | 42.10 | 9,339,500 |
| Tu 04/14/26 | 42.51 | 9,372,300 |
| Mo 04/13/26 | 42.35 | 7,474,400 |
| Fr 04/10/26 | 42.24 | 8,941,300 |
| Th 04/09/26 | 42.49 | 12,394,700 |
| We 04/08/26 | 42.14 | 16,988,000 |
| Tu 04/07/26 | 41.42 | 13,208,300 |
| Mo 04/06/26 | 41.48 | 7,475,200 |
| Th 04/02/26 | 41.22 | 13,641,200 |
| We 04/01/26 | 41.44 | 15,697,000 |
| 16,646,900 |
| We 03/18/26 | 39.64 | 10,255,500 |
| Tu 03/17/26 | 40.31 | 9,241,400 |
| Mo 03/16/26 | 39.78 | 11,235,900 |
| Fr 03/13/26 | 39.30 | 11,890,300 |
| Th 03/12/26 | 39.22 | 12,850,100 |
| We 03/11/26 | 40.34 | 13,543,100 |
| Tu 03/10/26 | 40.91 | 12,622,400 |
| Mo 03/09/26 | 40.60 | 13,194,200 |
| Fr 03/06/26 | 39.95 | 14,453,500 |
| Th 03/05/26 | 41.15 | 19,519,700 |
| We 03/04/26 | 42.78 | 8,559,300 |
| Tu 03/03/26 | 42.66 | 12,365,900 |
| Mo 03/02/26 | 43.17 | 11,789,000 |
| Fr 02/13/26 | 40.87 | 10,547,500 |
| Th 02/12/26 | 40.70 | 16,611,200 |
| We 02/11/26 | 41.34 | 15,645,300 |
| Tu 02/10/26 | 40.90 | 13,866,200 |
| Mo 02/09/26 | 40.72 | 11,659,200 |
| Fr 02/06/26 | 40.61 | 13,555,500 |
| Th 02/05/26 | 39.87 | 14,302,300 |
| We 02/04/26 | 39.85 | 17,477,900 |
| Tu 02/03/26 | 39.15 | 16,071,200 |
| Mo 02/02/26 | 38.39 | 11,492,000 |
| Fr 01/30/26 | 37.76 | 11,117,500 |
| Th 01/29/26 | 37.87 | 12,084,300 |
| We 01/28/26 | 37.38 | 13,056,800 |
| 36.18 |
| 20,338,900 |
| Tu 01/13/26 | 35.63 | 11,479,000 |
| Mo 01/12/26 | 35.22 | 12,812,400 |
| Fr 01/09/26 | 35.20 | 14,253,700 |
| Th 01/08/26 | 35.32 | 15,216,600 |
| We 01/07/26 | 35.05 | 16,600,200 |
| Tu 01/06/26 | 36.07 | 18,494,800 |
| Mo 01/05/26 | 35.91 | 18,680,200 |
| Fr 01/02/26 | 36.27 | 10,167,400 |
| We 12/31/25 | 36.25 | 7,161,400 |
| Tu 12/30/25 | 36.42 | 9,548,700 |
| Mo 12/29/25 | 36.72 | 7,667,000 |
| Fr 12/26/25 | 36.62 | 5,008,400 |
| We 12/24/25 | 36.78 | 5,294,800 |
| 10,058,400 |
| We 12/10/25 | 37.09 | 11,325,700 |
| Tu 12/09/25 | 36.37 | 8,389,400 |
| Mo 12/08/25 | 36.35 | 9,128,100 |
| Fr 12/05/25 | 36.30 | 10,499,800 |
| Th 12/04/25 | 36.18 | 15,587,300 |
| We 12/03/25 | 35.95 | 14,605,900 |
| Tu 12/02/25 | 34.97 | 11,803,400 |
| Mo 12/01/25 | 34.85 | 15,959,400 |
| Fr 11/28/25 | 35.36 | 4,953,300 |
| We 11/26/25 | 35.30 | 10,105,700 |
| Tu 11/25/25 | 34.90 | 12,472,600 |
| Mo 11/24/25 | 34.39 | 19,363,300 |
| Fr 11/21/25 | 34.28 | 17,220,900 |
| Fr 11/07/25 | 35.34 | 11,267,300 |
| Th 11/06/25 | 35.16 | 9,007,000 |
| We 11/05/25 | 35.32 | 13,966,400 |
| Tu 11/04/25 | 35.84 | 12,453,900 |
| Mo 11/03/25 | 35.83 | 13,064,700 |
| Fr 10/31/25 | 36.02 | 13,209,400 |
| Th 10/30/25 | 35.64 | 8,405,100 |
| We 10/29/25 | 35.30 | 9,817,200 |
| Tu 10/28/25 | 35.68 | 9,642,600 |
| Mo 10/27/25 | 36.00 | 10,314,700 |
| Fr 10/24/25 | 36.13 | 11,235,200 |
| Th 10/23/25 | 35.53 | 10,268,100 |
| We 10/22/25 | 35.92 | 12,466,300 |
| 36.05 |
| 14,202,000 |
| We 10/08/25 | 35.95 | 13,221,500 |
| Tu 10/07/25 | 35.99 | 13,839,300 |
| Mo 10/06/25 | 36.25 | 13,126,100 |
| Fr 10/03/25 | 36.01 | 13,726,800 |
| Th 10/02/25 | 35.57 | 15,787,500 |
| We 10/01/25 | 35.00 | 19,306,400 |
| Tu 09/30/25 | 35.51 | 17,212,000 |
| Mo 09/29/25 | 35.83 | 34,268,100 |
| Fr 09/26/25 | 34.01 | 12,939,900 |
| Th 09/25/25 | 33.78 | 20,535,900 |
| We 09/24/25 | 33.82 | 13,993,500 |
| Tu 09/23/25 | 34.07 | 27,739,500 |
| Mo 09/22/25 | 33.20 | 22,445,000 |
| Mo 09/08/25 | 32.43 | 16,025,700 |