CSX Corporation (CSX) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	50.38	50.88	50.06	50.27	-0.85%	7,239,100
2026-08-06	51.50	51.59	50.61	50.70	-0.82%	11,464,500
2026-08-05	51.03	51.22	50.67	51.12	+0.18%	9,884,200
2026-08-04	49.73	51.09	49.42	51.03	+2.41%	14,455,800
2026-08-03	50.63	50.74	49.60	49.83	-1.13%	12,822,800
2026-07-31	50.30	50.57	49.85	50.40	+0.42%	17,243,400
2026-07-30	51.53	51.53	49.78	50.19	-1.08%	13,341,400
2026-07-29	50.66	51.00	50.30	50.74	-0.20%	14,674,100
2026-07-28	52.04	52.42	50.81	50.84	-1.85%	15,414,500
2026-07-27	53.60	53.60	51.34	51.80	-2.69%	17,853,300
2026-07-24	52.77	53.41	52.59	53.23	+0.80%	14,305,600
2026-07-23	51.96	53.31	51.62	52.81	+5.77%	29,160,900
2026-07-22	50.03	50.20	49.54	49.93	+0.08%	17,181,100
2026-07-21	50.35	50.35	49.36	49.89	-0.44%	12,668,400
2026-07-20	50.88	50.96	49.83	50.11	-1.26%	13,199,200
2026-07-17	51.00	51.29	50.31	50.75	-0.28%	17,452,900
2026-07-16	49.87	50.99	49.52	50.89	+2.95%	15,678,200
2026-07-15	49.86	49.96	48.91	49.43	-0.98%	8,881,500
2026-07-14	49.92	50.31	49.65	49.92	+0.56%	11,198,400
2026-07-13	49.58	49.90	49.43	49.64	+0.47%	8,526,100
2026-07-10	49.38	49.67	49.21	49.41	+0.12%	7,753,400
2026-07-09	48.84	49.55	48.80	49.35	+1.36%	9,821,100
2026-07-08	48.83	48.96	48.07	48.69	+0.37%	9,683,500
2026-07-07	49.02	49.09	48.10	48.51	-0.61%	11,434,200
2026-07-06	49.26	49.29	48.71	48.81	-0.16%	9,837,800
2026-07-02	48.59	49.21	48.53	48.89	+1.16%	13,746,500
2026-07-01	47.87	48.58	47.49	48.33	+1.68%	12,746,800
2026-06-30	47.92	47.92	47.17	47.53	-1.00%	11,563,000
2026-06-29	47.82	48.42	47.62	48.01	+0.73%	10,033,200
2026-06-26	47.80	47.94	47.19	47.66	+0.46%	19,419,600
2026-06-25	46.26	47.59	46.01	47.44	+3.00%	11,378,800
2026-06-24	46.16	46.90	45.93	46.06	-0.22%	12,564,700
2026-06-23	46.24	46.52	46.02	46.16	-0.09%	13,016,600
2026-06-22	45.67	46.34	45.51	46.20	+1.25%	8,668,600
2026-06-18	45.91	46.61	45.43	45.63	+0.13%	22,557,900
2026-06-17	46.91	46.96	45.15	45.57	-2.84%	14,051,800
2026-06-16	47.63	47.83	46.79	46.90	-1.03%	10,392,800
2026-06-15	47.68	47.74	46.82	47.39	-0.38%	13,764,800
2026-06-12	47.80	48.03	47.44	47.57	+0.42%	11,393,700
2026-06-11	46.75	47.66	46.54	47.37	+2.07%	11,141,400
2026-06-10	47.02	47.34	46.38	46.41	-1.84%	9,500,700
2026-06-09	47.26	47.55	46.72	47.28	+0.36%	10,091,500
2026-06-08	46.91	47.40	46.86	47.11	+0.26%	9,096,400
2026-06-05	46.37	47.21	46.20	46.99	+1.64%	13,615,300
2026-06-04	47.25	47.25	45.86	46.23	-0.45%	11,095,300
2026-06-03	46.10	46.86	45.90	46.44	+0.65%	12,529,500
2026-06-02	45.97	46.25	45.42	46.14	+0.61%	10,663,600
2026-06-01	44.86	46.01	44.79	45.86	+1.33%	15,184,700
2026-05-29	45.50	45.92	44.91	45.26	-1.20%	26,469,300
2026-05-28	46.80	46.94	45.33	45.81	-2.82%	15,804,700
2026-05-27	46.69	47.18	46.64	47.14	+1.14%	10,071,700
2026-05-26	45.47	46.67	45.47	46.61	+2.39%	12,670,500
2026-05-22	46.01	46.19	45.46	45.52	-0.83%	10,760,800
2026-05-21	45.83	46.26	45.64	45.90	-0.09%	12,087,400
2026-05-20	46.21	46.74	45.87	45.94	-0.30%	13,304,800
2026-05-19	45.94	46.53	45.71	46.08	-0.26%	8,785,700
2026-05-18	45.76	46.31	45.69	46.20	+1.18%	7,560,500
2026-05-15	45.80	45.89	45.25	45.66	-0.57%	12,868,200
2026-05-14	44.50	45.93	44.26	45.92	+3.42%	15,599,400
2026-05-13	44.38	45.11	44.24	44.40	-0.29%	13,360,700
2026-05-12	44.74	44.88	44.23	44.53	-0.47%	21,916,200
2026-05-11	44.70	45.16	44.60	44.74	-0.20%	10,583,900
2026-05-08	44.49	44.99	44.45	44.83	+0.83%	9,501,100
2026-05-07	45.49	45.62	44.38	44.46	-2.50%	14,880,400
2026-05-06	45.02	45.81	45.02	45.60	+1.27%	9,802,400
2026-05-05	44.95	45.24	44.62	45.03	+0.69%	9,604,800
2026-05-04	44.77	45.33	44.47	44.72	-0.82%	12,078,400
2026-05-01	45.48	45.54	45.03	45.09	-0.75%	6,244,700
2026-04-30	44.89	45.54	44.77	45.43	+1.68%	13,271,200
2026-04-29	45.07	45.42	44.57	44.68	-1.22%	10,060,000
2026-04-28	45.70	45.77	44.98	45.23	-0.51%	10,822,700
2026-04-27	45.33	45.77	45.06	45.46	+0.11%	10,648,200
2026-04-24	45.86	46.36	45.34	45.41	-1.67%	18,891,200
2026-04-23	45.47	46.55	44.81	46.18	+6.95%	26,657,000
2026-04-22	43.77	43.80	42.88	43.18	-0.44%	14,731,200
2026-04-21	43.64	43.80	43.23	43.37	-0.78%	11,445,600
2026-04-20	43.29	43.80	42.95	43.71	+0.90%	7,852,700
2026-04-17	43.22	43.61	42.78	43.32	+1.40%	12,917,600
2026-04-16	42.12	42.89	42.09	42.72	+1.47%	11,641,100
2026-04-15	42.51	42.51	41.77	42.10	-0.96%	9,339,500
2026-04-14	42.34	42.61	41.89	42.51	+0.38%	9,372,300
2026-04-13	42.10	42.40	41.94	42.35	+0.26%	7,474,400
2026-04-10	42.51	42.72	42.00	42.24	-0.59%	8,941,300
2026-04-09	42.15	43.01	42.10	42.49	+0.83%	12,394,700
2026-04-08	41.69	42.18	41.38	42.14	+1.74%	16,988,000
2026-04-07	41.02	41.51	41.02	41.42	-0.14%	13,208,300
2026-04-06	41.00	41.51	40.82	41.48	+0.63%	7,475,200
2026-04-02	40.36	41.32	40.34	41.22	-0.53%	13,641,200
2026-04-01	41.33	42.00	41.27	41.44	+0.95%	15,697,000
2026-03-31	40.11	41.14	39.93	41.05	+3.22%	19,809,500
2026-03-30	40.20	40.45	39.65	39.77	+0.25%	19,504,400
2026-03-27	39.29	39.94	39.19	39.67	+0.30%	13,127,000
2026-03-26	39.41	39.91	39.39	39.55	-0.05%	11,140,200
2026-03-25	39.22	39.72	39.03	39.57	+1.80%	13,698,000
2026-03-24	38.65	39.26	38.51	38.87	-0.18%	6,489,900
2026-03-23	38.82	39.30	38.71	38.94	+2.02%	13,744,300
2026-03-20	38.48	38.64	37.88	38.17	-0.83%	20,249,100
2026-03-19	39.18	39.26	38.36	38.49	-2.90%	16,646,900
2026-03-18	40.12	40.33	39.43	39.64	-1.66%	10,255,500
2026-03-17	40.18	40.46	39.79	40.31	+1.33%	9,241,400
2026-03-16	39.59	39.99	39.44	39.78	+1.22%	11,235,900
2026-03-13	39.31	39.64	38.97	39.30	+0.20%	11,890,300
2026-03-12	39.57	39.89	39.17	39.22	-2.78%	12,850,100
2026-03-11	40.77	40.86	40.19	40.34	-1.39%	13,543,100
2026-03-10	40.53	41.46	40.41	40.91	+0.76%	12,622,370
2026-03-09	39.95	40.84	39.34	40.60	+1.63%	13,194,390
2026-03-06	40.45	40.56	39.75	39.95	-2.92%	14,453,500
2026-03-05	42.34	42.48	40.83	41.15	-3.81%	19,519,700
2026-03-04	42.92	42.97	42.51	42.78	+0.28%	8,559,300
2026-03-03	42.87	42.93	42.03	42.66	-1.18%	12,365,900
2026-03-02	42.67	43.35	42.26	43.17	+1.12%	11,789,000
2026-02-27	42.12	42.77	42.07	42.69	+0.09%	17,413,300
2026-02-26	42.22	42.82	42.11	42.65	+1.02%	10,894,200
2026-02-25	42.43	42.69	42.05	42.22	-0.59%	10,098,400
2026-02-24	41.87	42.59	41.80	42.47	+1.19%	10,184,400
2026-02-23	42.18	42.52	41.55	41.97	-0.80%	11,093,200
2026-02-20	41.32	42.35	41.32	42.31	+1.51%	14,163,000
2026-02-19	41.27	41.78	41.02	41.68	+0.77%	10,274,000
2026-02-18	40.99	41.43	40.84	41.36	+0.80%	10,626,500
2026-02-17	40.57	41.09	40.52	41.03	+0.39%	12,159,400
2026-02-13	40.22	41.11	40.02	40.87	+0.42%	10,547,500
2026-02-12	41.55	41.79	40.49	40.70	-1.55%	16,611,200
2026-02-11	40.93	41.51	40.87	41.34	+1.08%	15,645,300
2026-02-10	40.50	41.30	40.35	40.90	+0.44%	13,866,200
2026-02-09	40.21	40.89	39.94	40.72	+0.27%	11,659,200
2026-02-06	40.12	40.71	39.77	40.61	+1.86%	13,555,500
2026-02-05	39.91	40.22	39.61	39.87	+0.05%	14,302,300
2026-02-04	39.36	40.01	39.36	39.85	+1.79%	17,477,900
2026-02-03	38.37	39.45	38.25	39.15	+1.98%	16,071,200
2026-02-02	37.69	38.50	37.38	38.39	+1.67%	11,492,000
2026-01-30	37.61	37.78	37.23	37.76	-0.29%	11,117,500
2026-01-29	37.50	37.91	37.23	37.87	+1.31%	12,084,300
2026-01-28	37.65	37.80	37.33	37.38	-0.77%	13,056,800
2026-01-27	37.47	38.11	37.33	37.67	+0.53%	12,329,400
2026-01-26	36.66	37.67	36.56	37.47	+2.27%	17,339,900
2026-01-23	36.96	37.55	36.61	36.64	+2.40%	24,041,300
2026-01-22	36.60	36.77	35.63	35.78	-2.05%	23,645,200
2026-01-21	35.64	36.85	35.51	36.53	+2.87%	13,440,900
2026-01-20	35.61	35.84	35.21	35.51	-2.04%	17,309,300
2026-01-16	36.34	36.45	36.03	36.25	-0.14%	18,018,200
2026-01-15	36.26	36.50	36.16	36.30	+0.33%	11,667,400
2026-01-14	35.54	36.24	35.37	36.18	+1.54%	20,338,900
2026-01-13	35.18	35.72	35.16	35.63	+1.16%	11,479,000
2026-01-12	34.88	35.24	34.79	35.22	+0.06%	12,812,400
2026-01-09	35.16	35.37	34.97	35.20	-0.34%	14,253,700
2026-01-08	34.84	35.58	34.81	35.32	+0.77%	15,216,600
2026-01-07	36.01	36.18	34.87	35.05	-2.83%	16,600,200
2026-01-06	35.77	36.14	35.64	36.07	+0.45%	18,494,800
2026-01-05	36.09	36.36	35.61	35.91	-0.99%	18,680,200
2026-01-02	36.40	36.44	35.94	36.27	+0.06%	10,167,400
2025-12-31	36.46	36.52	36.24	36.25	-0.47%	7,161,400
2025-12-30	36.62	36.71	36.08	36.42	-0.82%	9,548,700
2025-12-29	36.65	36.76	36.53	36.72	+0.27%	7,667,000
2025-12-26	36.78	36.86	36.57	36.62	-0.44%	5,008,400
2025-12-24	36.58	36.85	36.53	36.78	+0.52%	5,294,800
2025-12-23	36.54	36.62	36.35	36.59	+0.14%	7,413,000
2025-12-22	36.67	36.77	36.20	36.54	+0.11%	11,488,100
2025-12-19	36.63	36.75	36.42	36.50	-0.30%	27,163,100
2025-12-18	36.61	36.80	36.44	36.61	+0.30%	13,115,300
2025-12-17	36.68	36.86	36.32	36.50	-0.82%	12,040,600
2025-12-16	37.29	37.36	36.78	36.80	-1.02%	9,268,400
2025-12-15	37.52	37.54	36.82	37.18	-0.56%	19,986,600
2025-12-12	37.38	37.39	37.04	37.39	+0.65%	9,394,700
2025-12-11	37.11	37.18	36.73	37.15	+0.16%	10,058,400
2025-12-10	36.39	37.28	36.37	37.09	+1.98%	11,325,700
2025-12-09	36.23	36.48	36.15	36.37	+0.06%	8,389,400
2025-12-08	36.32	36.85	36.29	36.35	+0.14%	9,128,100
2025-12-05	36.13	36.56	36.09	36.30	+0.33%	10,499,800
2025-12-04	36.00	36.33	35.85	36.18	+0.64%	15,587,300
2025-12-03	35.01	35.96	34.97	35.95	+2.80%	14,605,900
2025-12-02	34.63	35.01	34.33	34.97	+0.34%	11,803,400
2025-12-01	35.10	35.34	34.79	34.85	-1.44%	15,959,400
2025-11-28	35.14	35.42	35.05	35.36	+0.17%	4,953,300
2025-11-26	34.89	35.55	34.81	35.30	+1.15%	10,105,700
2025-11-25	34.45	34.99	34.33	34.90	+1.48%	12,472,600
2025-11-24	34.26	34.44	33.97	34.39	+0.32%	19,363,300
2025-11-21	33.76	34.51	33.74	34.28	+1.78%	17,220,900
2025-11-20	34.23	34.57	33.63	33.68	-0.82%	14,228,000
2025-11-19	34.02	34.32	33.92	33.96	-0.09%	15,198,900
2025-11-18	34.01	34.46	33.92	33.99	-0.06%	21,187,100
2025-11-17	34.90	34.92	33.98	34.01	-2.55%	17,850,900
2025-11-14	34.89	35.05	34.52	34.90	+0.06%	12,120,700
2025-11-13	35.31	35.42	34.74	34.88	-1.44%	13,447,000
2025-11-12	34.98	35.45	34.90	35.39	+1.17%	11,818,400
2025-11-11	35.18	35.30	34.89	34.98	-0.40%	8,099,000
2025-11-10	35.20	35.48	34.78	35.12	-0.62%	13,101,100
2025-11-07	35.16	35.35	34.92	35.34	+0.51%	11,267,300
2025-11-06	35.28	35.41	35.10	35.16	-0.45%	9,007,000
2025-11-05	35.73	35.99	35.25	35.32	-1.45%	13,966,400
2025-11-04	35.62	35.91	35.20	35.84	+0.03%	12,453,900
2025-11-03	35.88	35.94	35.41	35.83	-0.53%	13,064,700
2025-10-31	35.53	36.12	35.31	36.02	+1.07%	13,209,400
2025-10-30	35.37	35.88	35.14	35.64	+0.96%	8,405,100
2025-10-29	35.44	35.63	35.06	35.30	-1.07%	9,817,200
2025-10-28	35.94	35.98	35.37	35.68	-0.89%	9,642,600
2025-10-27	36.33	36.34	35.66	36.00	-0.36%	10,314,700
2025-10-24	35.63	36.20	35.53	36.13	+1.69%	11,235,200
2025-10-23	35.87	35.95	35.41	35.53	-1.09%	10,268,100
2025-10-22	36.05	36.44	35.84	35.92	+0.53%	12,466,300
2025-10-21	36.62	36.65	35.70	35.73	-2.56%	20,938,200
2025-10-20	36.86	36.95	36.53	36.67	+0.19%	14,729,300
2025-10-17	36.88	37.19	36.43	36.60	+1.69%	24,137,300
2025-10-16	36.67	36.67	35.93	35.99	-0.69%	19,802,300
2025-10-15	36.21	36.34	35.89	36.24	+0.30%	10,636,400
2025-10-14	35.32	36.17	35.18	36.13	+1.57%	12,399,300
2025-10-13	35.50	35.84	35.40	35.57	+0.23%	10,040,000
2025-10-10	36.23	36.43	35.43	35.49	-1.55%	18,129,400
2025-10-09	36.00	36.56	35.81	36.05	+0.28%	14,202,000
2025-10-08	35.78	36.06	35.60	35.95	-0.11%	13,221,500
2025-10-07	36.21	36.47	35.73	35.99	-0.72%	13,839,300
2025-10-06	36.05	36.27	35.89	36.25	+0.67%	13,126,100
2025-10-03	35.59	36.06	35.41	36.01	+1.24%	13,726,800
2025-10-02	34.84	35.59	34.84	35.57	+1.63%	15,787,500
2025-10-01	34.92	35.17	34.46	35.00	-1.44%	19,306,400
2025-09-30	35.74	35.75	35.26	35.51	-0.89%	17,212,000
2025-09-29	34.93	35.92	34.85	35.83	+5.35%	34,268,100
2025-09-26	33.78	34.11	33.58	34.01	+0.68%	12,939,900
2025-09-25	34.04	34.22	33.71	33.78	-0.12%	20,535,900
2025-09-24	33.91	34.30	33.46	33.82	-0.73%	13,993,500
2025-09-23	33.35	34.32	33.30	34.07	+2.62%	27,739,500
2025-09-22	32.98	33.46	32.84	33.20	+0.67%	22,445,000
2025-09-19	33.51	33.59	32.89	32.98	-1.35%	27,076,300
2025-09-18	33.11	33.57	32.71	33.43	+2.01%	14,664,500
2025-09-17	32.54	33.07	32.48	32.77	+0.92%	11,842,700
2025-09-16	32.59	32.81	32.41	32.47	-0.09%	12,186,400
2025-09-15	32.56	32.71	32.18	32.50	+0.09%	7,725,100
2025-09-12	32.74	32.90	32.45	32.47	-1.16%	9,255,300
2025-09-11	32.03	32.89	31.96	32.85	+2.50%	10,280,200
2025-09-10	32.07	32.34	31.80	32.05	-0.47%	8,497,200
2025-09-09	32.37	32.52	32.19	32.20	-0.71%	9,822,600
2025-09-08	32.50	32.58	32.00	32.43	-0.31%	16,025,700
2025-09-05	32.61	32.76	32.17	32.53	-0.40%	9,677,400
2025-09-04	32.23	32.70	32.05	32.66	+1.18%	10,947,600
2025-09-03	32.15	32.28	31.91	32.28	+0.28%	18,564,700
2025-09-02	32.16	32.30	31.96	32.19	-0.98%	10,978,700
2025-08-29	32.59	32.77	32.26	32.51	-0.46%	13,465,700
2025-08-28	32.79	33.20	32.51	32.66	+0.37%	19,026,400
2025-08-27	32.28	32.57	32.07	32.54	+0.40%	25,271,100
2025-08-26	32.31	32.60	32.04	32.41	-1.22%	34,655,300
2025-08-25	34.79	34.92	32.28	32.81	-5.12%	64,361,400
2025-08-22	36.13	37.21	33.58	34.58	-3.60%	81,210,900
2025-08-21	35.87	36.15	35.70	35.87	-0.33%	9,251,800
2025-08-20	36.46	36.74	35.97	35.99	-1.45%	16,379,300
2025-08-19	35.96	37.25	35.96	36.52	+1.47%	42,854,400
2025-08-18	36.15	36.31	35.72	35.99	-0.91%	19,415,400
2025-08-15	36.42	36.45	36.01	36.32	-0.08%	17,898,100
2025-08-14	35.92	36.53	35.73	36.35	+0.75%	23,862,100
2025-08-13	35.98	36.11	35.66	36.08	+0.73%	21,515,200
2025-08-12	35.49	36.03	34.86	35.82	+1.67%	20,809,900
2025-08-11	35.43	35.60	34.89	35.23	-0.56%	14,318,300

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+7.46%). Worst month: Aug (-5.97%). Based on 5 years of daily data (2022–2026).

Jan+2.39%
Feb+2.69%
Mar-4.69%
Apr-0.60%
May+3.10%
Jun+4.39%
Jul+3.00%
Aug-5.97%
Sep+3.52%
Oct+1.02%
Nov+7.46%
Dec-2.15%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is CSX Corporation's (CSX) latest close?

50.27 on 2026-08-07, from the Closelook data lake's daily price record.

What is CSX's 52-week high and low?

53.60 high and 31.80 low over the trailing 52 weeks, as of 2026-08-07.

What is CSX Corporation's strongest and weakest month historically?

Historically, CSX's strongest calendar month has been Nov (average +7.46%) and its weakest Aug (average -5.97%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.