NasdaqGS - Delayed Quote
USD
CSX Corporation (CSX)
49.41
+0.42
(+0.86%)
At close: September 4 at 4:00:01 PM EDT
49.64
+0.23
(+0.47%)
After hours: September 4 at 7:59:34 PM EDT
Trade CSX on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
48.91
49.68
48.78
49.41
49.41
7,816,200
Sep 3, 2026
48.75
49.32
48.31
48.99
48.99
9,896,400
Sep 2, 2026
48.83
48.85
47.91
48.65
48.65
9,864,400
Sep 1, 2026
50.11
50.49
47.83
48.70
48.70
15,945,400
Aug 31, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
51.05
51.24
50.36
50.51
50.51
11,822,600
Aug 28, 2026
51.82
51.95
50.98
51.28
51.14
6,722,200
Aug 27, 2026
51.31
51.71
51.15
51.54
51.40
7,308,400
Aug 26, 2026
51.27
52.15
51.13
51.76
51.62
6,906,100
Aug 25, 2026
51.42
51.88
51.12
51.51
51.37
6,419,300
Aug 24, 2026
52.00
52.00
51.23
51.44
51.30
10,378,200
Aug 21, 2026
51.30
51.76
51.09
51.59
51.45
12,904,800
Aug 20, 2026
50.45
51.46
50.33
50.97
50.83
7,754,500
Aug 19, 2026
50.37
51.56
50.37
50.68
50.54
9,325,100
Aug 18, 2026
50.98
51.00
50.19
50.24
50.10
8,956,500
Aug 17, 2026
50.14
50.99
50.00
50.58
50.44
7,751,400
Aug 14, 2026
50.05
50.77
50.03
50.16
50.02
5,625,300
Aug 13, 2026
50.44
50.68
50.11
50.14
50.00
10,769,000
Aug 12, 2026
50.04
50.27
49.71
50.08
49.94
10,919,000
Aug 11, 2026
50.16
50.67
49.78
49.94
49.80
8,394,100
Aug 10, 2026
50.00
50.45
49.93
50.12
49.98
9,207,100
Aug 7, 2026
50.38
50.88
50.06
50.27
50.13
7,239,100
Aug 6, 2026
51.50
51.59
50.61
50.70
50.56
11,464,500
Aug 5, 2026
51.03
51.22
50.67
51.12
50.98
9,884,200
Aug 4, 2026
49.73
51.09
49.42
51.03
50.89
14,455,800
Aug 3, 2026
50.63
50.74
49.60
49.83
49.69
12,822,800
Jul 31, 2026
50.30
50.57
49.85
50.40
50.26
17,243,400
Jul 30, 2026
51.53
51.53
49.78
50.19
50.05
13,341,400
Jul 29, 2026
50.66
51.00
50.30
50.74
50.60
14,674,100
Jul 28, 2026
52.04
52.42
50.81
50.84
50.70
15,414,500
Jul 27, 2026
53.60
53.60
51.34
51.80
51.66
17,853,300
Jul 24, 2026
52.77
53.41
52.59
53.23
53.08
14,305,600
Jul 23, 2026
51.96
53.31
51.62
52.81
52.67
29,160,900
Jul 22, 2026
50.03
50.20
49.54
49.93
49.79
17,181,100
Jul 21, 2026
50.35
50.35
49.36
49.89
49.75
12,668,400
Jul 20, 2026
50.88
50.96
49.83
50.11
49.97
13,199,200
Jul 17, 2026
51.00
51.29
50.31
50.75
50.61
17,452,900
Jul 16, 2026
49.87
50.99
49.52
50.89
50.75
15,678,200
Jul 15, 2026
49.86
49.96
48.91
49.43
49.30
8,881,500
Jul 14, 2026
49.92
50.31
49.65
49.92
49.78
11,198,400
Jul 13, 2026
49.58
49.90
49.43
49.64
49.50
8,526,100
Jul 10, 2026
49.38
49.67
49.21
49.41
49.28
7,753,400
Jul 9, 2026
48.84
49.55
48.80
49.35
49.22
9,821,100
Jul 8, 2026
48.83
48.96
48.07
48.69
48.56
9,683,500
Jul 7, 2026
49.02
49.09
48.10
48.51
48.38
11,434,200
Jul 6, 2026
49.26
49.29
48.71
48.81
48.68
9,837,800
Jul 2, 2026
48.59
49.21
48.53
48.89
48.76
13,746,500
Jul 1, 2026
47.87
48.58
47.49
48.33
48.20
12,746,800
Jun 30, 2026
47.92
47.92
47.17
47.53
47.40
11,563,000
Jun 29, 2026
47.82
48.42
47.62
48.01
47.88
10,033,200
Jun 26, 2026
47.80
47.94
47.19
47.66
47.53
19,419,600
Jun 25, 2026
46.26
47.59
46.01
47.44
47.31
11,378,800
Jun 24, 2026
46.16
46.90
45.93
46.06
45.93
12,564,700
Jun 23, 2026
46.24
46.52
46.02
46.16
46.03
13,016,600
Jun 22, 2026
45.67
46.34
45.51
46.20
46.07
8,668,600
Jun 18, 2026
45.91
46.61
45.43
45.63
45.51
22,557,900
Jun 17, 2026
46.91
46.96
45.15
45.57
45.45
14,051,800
Jun 16, 2026
47.63
47.83
46.79
46.90
46.77
10,392,800
Jun 15, 2026
47.68
47.74
46.82
47.39
47.26
13,764,800
Jun 12, 2026
47.80
48.03
47.44
47.57
47.44
11,393,700
Jun 11, 2026
46.75
47.66
46.54
47.37
47.24
11,141,400
Jun 10, 2026
47.02
47.34
46.38
46.41
46.28
9,500,700
Jun 9, 2026
47.26
47.55
46.72
47.28
47.15
10,091,500
Jun 8, 2026
46.91
47.40
46.86
47.11
46.98
9,096,400
Jun 5, 2026
46.37
47.21
46.20
46.99
46.86
13,615,300
Jun 4, 2026
47.25
47.25
45.86
46.23
46.10
11,095,300
Jun 3, 2026
46.10
46.86
45.90
46.44
46.31
12,529,500
Jun 2, 2026
45.97
46.25
45.42
46.14
46.01
10,663,600
Jun 1, 2026
44.86
46.01
44.79
45.86
45.73
15,184,700
May 29, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
45.50
45.92
44.91
45.26
45.14
26,469,300
May 28, 2026
46.80
46.94
45.33
45.81
45.55
15,804,700
May 27, 2026
46.69
47.18
46.64
47.14
46.87
10,071,700
May 26, 2026
45.47
46.67
45.47
46.61
46.34
12,670,500
May 22, 2026
46.01
46.19
45.46
45.52
45.26
10,760,800
May 21, 2026
45.83
46.26
45.64
45.90
45.63
12,087,400
May 20, 2026
46.21
46.74
45.87
45.94
45.67
13,304,800
May 19, 2026
45.94
46.53
45.71
46.08
45.81
8,785,700
May 18, 2026
45.76
46.31
45.69
46.20
45.93
7,560,500
May 15, 2026
45.80
45.89
45.25
45.66
45.40
12,868,200
May 14, 2026
44.50
45.93
44.26
45.92
45.65
15,599,400
May 13, 2026
44.38
45.11
44.24
44.40
44.14
13,360,700
May 12, 2026
44.74
44.88
44.23
44.53
44.27
21,916,200
May 11, 2026
44.70
45.16
44.60
44.74
44.48
10,583,900
May 8, 2026
44.49
44.99
44.45
44.83
44.57
9,501,100
May 7, 2026
45.49
45.62
44.38
44.46
44.20
14,880,400
May 6, 2026
45.02
45.81
45.02
45.60
45.34
9,802,400
May 5, 2026
44.95
45.24
44.62
45.03
44.77
9,604,800
May 4, 2026
44.77
45.33
44.47
44.72
44.46
12,078,400
May 1, 2026
45.48
45.54
45.03
45.09
44.83
6,244,700
Apr 30, 2026
44.89
45.54
44.77
45.43
45.17
13,271,200
Apr 29, 2026
45.07
45.42
44.57
44.68
44.42
10,060,000
Apr 28, 2026
45.70
45.77
44.98
45.23
44.97
10,822,700
Apr 27, 2026
45.33
45.77
45.06
45.46
45.20
10,648,200
Apr 24, 2026
45.86
46.36
45.34
45.41
45.15
18,891,200
Apr 23, 2026
45.47
46.55
44.81
46.18
45.91
26,657,000
Apr 22, 2026
43.77
43.80
42.88
43.18
42.93
14,731,200
Apr 21, 2026
43.64
43.80
43.23
43.37
43.12
11,445,600
Apr 20, 2026
43.29
43.80
42.95
43.71
43.46
7,852,700
Apr 17, 2026
43.22
43.61
42.78
43.32
43.07
12,917,600
Apr 16, 2026
42.12
42.89
42.09
42.72
42.47
11,641,100
Apr 15, 2026
42.51
42.51
41.77
42.10
41.86
9,339,500
Apr 14, 2026
42.34
42.61
41.89
42.51
42.26
9,372,300
Apr 13, 2026
42.10
42.40
41.94
42.35
42.11
7,474,400
Apr 10, 2026
42.51
42.72
42.00
42.24
42.00
8,941,300
Apr 9, 2026
42.15
43.01
42.10
42.49
42.24
12,394,700
Apr 8, 2026
41.69
42.18
41.38
42.14
41.90
16,988,000
Apr 7, 2026
41.02
41.51
41.02
41.42
41.18
13,208,300
Apr 6, 2026
41.00
41.51
40.82
41.48
41.24
7,475,200
Apr 2, 2026
40.36
41.32
40.34
41.22
40.98
13,641,200
Apr 1, 2026
41.33
42.00
41.27
41.44
41.20
15,697,000
Mar 31, 2026
40.11
41.14
39.93
41.05
40.81
19,809,500
Mar 30, 2026
40.20
40.45
39.65
39.77
39.54
19,504,400
Mar 27, 2026
39.29
39.94
39.19
39.67
39.44
13,127,000
Mar 26, 2026
39.41
39.91
39.39
39.55
39.32
11,140,200
Mar 25, 2026
39.22
39.72
39.03
39.57
39.34
13,698,000
Mar 24, 2026
38.65
39.26
38.51
38.87
38.65
6,489,900
Mar 23, 2026
38.82
39.30
38.71
38.94
38.72
13,744,300
Mar 20, 2026
38.48
38.64
37.88
38.17
37.95
20,249,100
Mar 19, 2026
39.18
39.26
38.36
38.49
38.27
16,646,900
Mar 18, 2026
40.12
40.33
39.43
39.64
39.41
10,255,500
Mar 17, 2026
40.18
40.46
39.79
40.31
40.08
9,241,400
Mar 16, 2026
39.59
39.99
39.44
39.78
39.55
11,235,900
Mar 13, 2026
39.31
39.64
38.97
39.30
39.07
11,890,300
Mar 12, 2026
39.57
39.89
39.17
39.22
38.99
12,850,100
Mar 11, 2026
40.77
40.86
40.19
40.34
40.11
13,543,100
Mar 10, 2026
40.53
41.46
40.41
40.91
40.67
12,622,400
Mar 9, 2026
39.95
40.84
39.34
40.60
40.37
13,194,200
Mar 6, 2026
40.45
40.56
39.75
39.95
39.72
14,453,500
Mar 5, 2026
42.34
42.48
40.83
41.15
40.91
19,519,700
Mar 4, 2026
42.92
42.97
42.51
42.78
42.53
8,559,300
Mar 3, 2026
42.87
42.93
42.03
42.66
42.41
12,365,900
Mar 2, 2026
42.67
43.35
42.26
43.17
42.92
11,789,000
Feb 27, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
42.12
42.77
42.07
42.69
42.44
17,413,300
Feb 26, 2026
42.22
42.82
42.11
42.65
42.26
10,894,200
Feb 25, 2026
42.43
42.69
42.05
42.22
41.84
10,098,400
Feb 24, 2026
41.87
42.59
41.80
42.47
42.09
10,184,400
Feb 23, 2026
42.18
42.52
41.55
41.97
41.59
11,093,200
Feb 20, 2026
41.32
42.35
41.32
42.31
41.93
14,163,000
Feb 19, 2026
41.27
41.78
41.02
41.68
41.30
10,274,000
Feb 18, 2026
40.99
41.43
40.84
41.36
40.99
10,626,500
Feb 17, 2026
40.57
41.09
40.52
41.03
40.66
12,159,400
Feb 13, 2026
40.22
41.11
40.02
40.87
40.50
10,547,500
Feb 12, 2026
41.55
41.79
40.49
40.70
40.33
16,611,200
Feb 11, 2026
40.93
41.51
40.87
41.34
40.97
15,645,300
Feb 10, 2026
40.50
41.30
40.35
40.90
40.53
13,866,200
Feb 9, 2026
40.21
40.89
39.94
40.72
40.35
11,659,200
Feb 6, 2026
40.12
40.71
39.77
40.61
40.24
13,555,500
Feb 5, 2026
39.91
40.22
39.61
39.87
39.51
14,302,300
Feb 4, 2026
39.36
40.01
39.36
39.85
39.49
17,477,900
Feb 3, 2026
38.37
39.45
38.25
39.15
38.80
16,071,200
Feb 2, 2026
37.69
38.50
37.38
38.39
38.04
11,492,000
Jan 30, 2026
37.61
37.78
37.23
37.76
37.42
11,117,500
Jan 29, 2026
37.50
37.91
37.23
37.87
37.53
12,084,300
Jan 28, 2026
37.65
37.80
37.33
37.38
37.04
13,056,800
Jan 27, 2026
37.47
38.11
37.33
37.67
37.33
12,329,400
Jan 26, 2026
36.66
37.67
36.56
37.47
37.13
17,339,900
Jan 23, 2026
36.96
37.55
36.61
36.64
36.31
24,041,300
Jan 22, 2026
36.60
36.77
35.63
35.78
35.46
23,645,200
Jan 21, 2026
35.64
36.85
35.51
36.53
36.20
13,440,900
Jan 20, 2026
35.61
35.84
35.21
35.51
35.19
17,309,300
Jan 16, 2026
36.34
36.45
36.03
36.25
35.92
18,018,200
Jan 15, 2026
36.26
36.50
36.16
36.30
35.97
11,667,400
Jan 14, 2026
35.54
36.24
35.37
36.18
35.85
20,338,900
Jan 13, 2026
35.18
35.72
35.16
35.63
35.31
11,479,000
Jan 12, 2026
34.88
35.24
34.79
35.22
34.90
12,812,400
Jan 9, 2026
35.16
35.37
34.97
35.20
34.88
14,253,700
Jan 8, 2026
34.84
35.58
34.81
35.32
35.00
15,216,600
Jan 7, 2026
36.01
36.18
34.87
35.05
34.73
16,600,200
Jan 6, 2026
35.77
36.14
35.64
36.07
35.74
18,494,800
Jan 5, 2026
36.09
36.36
35.61
35.91
35.59
18,680,200
Jan 2, 2026
36.40
36.44
35.94
36.27
35.94
10,167,400
Dec 31, 2025
36.46
36.52
36.24
36.25
35.92
7,161,400
Dec 30, 2025
36.62
36.71
36.08
36.42
36.09
9,548,700
Dec 29, 2025
36.65
36.76
36.53
36.72
36.39
7,667,000
Dec 26, 2025
36.78
36.86
36.57
36.62
36.29
5,008,400
Dec 24, 2025
36.58
36.85
36.53
36.78
36.45
5,294,800
Dec 23, 2025
36.54
36.62
36.35
36.59
36.26
7,413,000
Dec 22, 2025
36.67
36.77
36.20
36.54
36.21
11,488,100
Dec 19, 2025
36.63
36.75
36.42
36.50
36.17
27,163,100
Dec 18, 2025
36.61
36.80
36.44
36.61
36.28
13,115,300
Dec 17, 2025
36.68
36.86
36.32
36.50
36.17
12,040,600
Dec 16, 2025
37.29
37.36
36.78
36.80
36.47
9,268,400
Dec 15, 2025
37.52
37.54
36.82
37.18
36.84
19,986,600
Dec 12, 2025
37.38
37.39
37.04
37.39
37.05
9,394,700
Dec 11, 2025
37.11
37.18
36.73
37.15
36.81
10,058,400
Dec 10, 2025
36.39
37.28
36.37
37.09
36.75
11,325,700
Dec 9, 2025
36.23
36.48
36.15
36.37
36.04
8,389,400
Dec 8, 2025
36.32
36.85
36.29
36.35
36.02
9,128,100
Dec 5, 2025
36.13
36.56
36.09
36.30
35.97
10,499,800
Dec 4, 2025
36.00
36.33
35.85
36.18
35.85
15,587,300
Dec 3, 2025
35.01
35.96
34.97
35.95
35.62
14,605,900
Dec 2, 2025
34.63
35.01
34.33
34.97
34.65
11,803,400
Dec 1, 2025
35.10
35.34
34.79
34.85
34.53
15,959,400
Nov 28, 2025
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
35.14
35.42
35.05
35.36
35.04
4,953,300
Nov 26, 2025
34.89
35.55
34.81
35.30
34.85
10,105,700
Nov 25, 2025
34.45
34.99
34.33
34.90
34.46
12,472,600
Nov 24, 2025
34.26
34.44
33.97
34.39
33.95
19,363,300
Nov 21, 2025
33.76
34.51
33.74
34.28
33.84
17,220,900
Nov 20, 2025
34.23
34.57
33.63
33.68
33.25
14,228,000
Nov 19, 2025
34.02
34.32
33.92
33.96
33.53
15,198,900
Nov 18, 2025
34.01
34.46
33.92
33.99
33.56
21,187,100
Nov 17, 2025
34.90
34.92
33.98
34.01
33.58
17,850,900
Nov 14, 2025
34.89
35.05
34.52
34.90
34.46
12,120,700
Nov 13, 2025
35.31
35.42
34.74
34.88
34.44
13,447,000
Nov 12, 2025
34.98
35.45
34.90
35.39
34.94
11,818,400
Nov 11, 2025
35.18
35.30
34.89
34.98
34.54
8,099,000
Nov 10, 2025
35.20
35.48
34.78
35.12
34.67
13,101,100
Nov 7, 2025
35.16
35.35
34.92
35.34
34.89
11,267,300
Nov 6, 2025
35.28
35.41
35.10
35.16
34.71
9,007,000
Nov 5, 2025
35.73
35.99
35.25
35.32
34.87
13,966,400
Nov 4, 2025
35.62
35.91
35.20
35.84
35.39
12,453,900
Nov 3, 2025
35.88
35.94
35.41
35.83
35.38
13,064,700
Oct 31, 2025
35.53
36.12
35.31
36.02
35.56
13,209,400
Oct 30, 2025
35.37
35.88
35.14
35.64
35.19
8,405,100
Oct 29, 2025
35.44
35.63
35.06
35.30
34.85
9,817,200
Oct 28, 2025
35.94
35.98
35.37
35.68
35.23
9,642,600
Oct 27, 2025
36.33
36.34
35.66
36.00
35.54
10,314,700
Oct 24, 2025
35.63
36.20
35.53
36.13
35.67
11,235,200
Oct 23, 2025
35.87
35.95
35.41
35.53
35.08
10,268,100
Oct 22, 2025
36.05
36.44
35.84
35.92
35.46
12,466,300
Oct 21, 2025
36.62
36.65
35.70
35.73
35.28
20,938,200
Oct 20, 2025
36.86
36.95
36.53
36.67
36.20
14,729,300
Oct 17, 2025
36.88
37.19
36.43
36.60
36.14
24,137,300
Oct 16, 2025
36.67
36.67
35.93
35.99
35.53
19,802,300
Oct 15, 2025
36.21
36.34
35.89
36.24
35.78
10,636,400
Oct 14, 2025
35.32
36.17
35.18
36.13
35.67
12,399,300
Oct 13, 2025
35.50
35.84
35.40
35.57
35.12
10,040,000
Oct 10, 2025
36.23
36.43
35.43
35.49
35.04
18,129,400
Oct 9, 2025
36.00
36.56
35.81
36.05
35.59
14,202,000
Oct 8, 2025
35.78
36.06
35.60
35.95
35.49
13,221,500
Oct 7, 2025
36.21
36.47
35.73
35.99
35.53
13,839,300
Oct 6, 2025
36.05
36.27
35.89
36.25
35.79
13,126,100
Oct 3, 2025
35.59
36.06
35.41
36.01
35.55
13,726,800
Oct 2, 2025
34.84
35.59
34.84
35.57
35.12
15,787,500
Oct 1, 2025
34.92
35.17
34.46
35.00
34.56
19,306,400
Sep 30, 2025
35.74
35.75
35.26
35.51
35.06
17,212,000
Sep 29, 2025
34.93
35.92
34.85
35.83
35.38
34,268,100
Sep 26, 2025
33.78
34.11
33.58
34.01
33.58
12,939,900
Sep 25, 2025
34.04
34.22
33.71
33.78
33.35
20,535,900
Sep 24, 2025
33.91
34.30
33.46
33.82
33.39
13,993,500
Sep 23, 2025
33.35
34.32
33.30
34.07
33.64
27,739,500
Sep 22, 2025
32.98
33.46
32.84
33.20
32.78
22,445,000
Sep 19, 2025
33.51
33.59
32.89
32.98
32.56
27,076,300
Sep 18, 2025
33.11
33.57
32.71
33.43
33.01
14,664,500
Sep 17, 2025
32.54
33.07
32.48
32.77
32.35
11,842,700
Sep 16, 2025
32.59
32.81
32.41
32.47
32.06
12,186,400
Sep 15, 2025
32.56
32.71
32.18
32.50
32.09
7,725,100
Sep 12, 2025
32.74
32.90
32.45
32.47
32.06
9,255,300
Sep 11, 2025
32.03
32.89
31.96
32.85
32.43
10,280,200
Sep 10, 2025
32.07
32.34
31.80
32.05
31.64
8,497,200
Sep 9, 2025
32.37
32.52
32.19
32.20
31.79
9,822,600
Sep 8, 2025
32.50
32.58
32.00
32.43
32.02
16,025,700
Sep 5, 2025
32.61
32.76
32.17
32.53
32.12
9,677,400
