CSX Corp (CSX)

Historical Prices For CSX Corp (CSX)

Date Range:

2025-06-01 - 2025-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	32.59	32.77	32.26	32.51	13,465,747	32.51
8/28/2025	32.79	33.20	32.51	32.66	19,026,275	32.53
8/27/2025	32.28	32.56	32.07	32.54	25,269,341	32.41
8/26/2025	32.31	32.60	32.04	32.41	34,657,310	32.28
8/25/2025	34.79	34.91	32.28	32.81	64,359,805	32.68
8/22/2025	36.13	37.21	33.58	34.58	81,210,897	34.44
8/21/2025	35.87	36.15	35.70	35.87	9,250,442	35.73
8/20/2025	36.46	36.73	35.97	35.99	16,379,524	35.85
8/19/2025	35.96	37.25	35.96	36.52	42,854,094	36.37
8/18/2025	36.15	36.30	35.72	35.99	19,415,490	35.85
8/15/2025	36.42	36.45	36.01	36.32	17,898,226	36.18
8/14/2025	35.92	36.53	35.73	36.35	23,863,150	36.21
8/13/2025	35.97	36.11	35.66	36.08	21,514,616	35.94
8/12/2025	35.49	36.03	34.86	35.82	20,810,072	35.68
8/11/2025	35.43	35.60	34.89	35.23	14,318,363	35.09
8/08/2025	35.40	35.82	35.31	35.43	11,004,529	35.29
8/07/2025	36.10	36.19	35.17	35.25	14,530,782	35.11
8/06/2025	35.62	36.10	35.51	36.01	12,126,125	35.87
8/05/2025	35.50	35.66	35.33	35.65	11,480,936	35.51
8/04/2025	35.10	35.67	35.07	35.46	13,546,412	35.32
8/01/2025	35.27	35.30	34.66	35.01	19,266,548	34.87
7/31/2025	35.10	36.05	35.01	35.54	26,360,858	35.40
7/30/2025	35.49	35.65	35.13	35.29	12,821,786	35.15
7/29/2025	35.99	36.04	34.68	35.42	42,871,605	35.28
7/28/2025	35.76	36.16	35.51	35.71	21,514,500	35.57
7/25/2025	35.38	36.00	35.04	35.76	31,707,925	35.62
7/24/2025	36.37	36.38	34.94	35.00	34,909,336	34.86
7/23/2025	35.29	35.34	34.91	34.97	32,220,293	34.83
7/22/2025	34.84	35.26	34.68	35.23	20,966,393	35.09
7/21/2025	34.74	34.74	34.27	34.36	12,522,290	34.22
7/18/2025	35.33	35.62	34.24	34.39	24,854,154	34.25
7/17/2025	34.37	34.80	34.04	34.50	28,892,278	34.36
7/16/2025	33.59	33.70	33.12	33.26	11,544,349	33.13
7/15/2025	33.92	34.06	33.45	33.48	16,506,299	33.35
7/14/2025	33.94	34.17	33.65	33.98	15,304,124	33.84
7/11/2025	33.40	34.59	33.28	34.10	27,261,990	33.96
7/10/2025	33.28	33.98	33.21	33.54	9,782,593	33.41
7/09/2025	33.43	33.48	33.16	33.33	9,174,763	33.20
7/08/2025	33.11	33.62	32.98	33.39	11,249,681	33.26
7/07/2025	33.49	33.59	32.97	33.05	11,868,792	32.92
7/03/2025	33.61	33.77	33.53	33.60	5,638,785	33.47
7/02/2025	33.44	33.70	33.32	33.61	8,596,664	33.48
7/01/2025	32.74	33.82	32.63	33.47	12,863,096	33.34
6/30/2025	32.80	32.81	32.56	32.63	12,112,568	32.50
6/27/2025	32.58	32.98	32.45	32.91	20,445,474	32.78
6/26/2025	32.60	32.80	32.45	32.57	12,447,933	32.44
6/25/2025	32.46	32.52	32.10	32.49	11,235,083	32.36
6/24/2025	32.42	32.60	32.29	32.48	12,913,900	32.35
6/23/2025	32.19	32.48	31.94	32.42	12,350,299	32.29
6/20/2025	32.43	32.48	31.84	32.06	31,011,456	31.93
6/18/2025	32.19	32.52	32.08	32.24	12,808,457	32.11
6/17/2025	32.49	32.52	32.04	32.12	12,953,710	31.99
6/16/2025	32.24	32.62	32.16	32.56	11,703,603	32.43
6/13/2025	32.28	32.48	32.02	32.12	9,032,827	31.99
6/12/2025	32.24	32.40	31.99	32.39	9,380,196	32.26
6/11/2025	32.59	32.65	32.16	32.32	12,113,372	32.19
6/10/2025	32.12	33.09	31.92	32.61	24,562,882	32.48
6/09/2025	32.33	32.38	31.91	31.98	14,852,202	31.85
6/06/2025	31.97	32.35	31.97	32.23	16,163,912	32.10
6/05/2025	31.91	31.92	31.64	31.74	11,821,168	31.61
6/04/2025	31.84	32.06	31.66	31.93	13,669,386	31.80
6/03/2025	31.24	31.91	31.15	31.86	18,162,907	31.73
6/02/2025	31.38	31.42	30.85	31.24	25,167,689	31.12