NASDAQ:CSX | Historical Stock Price | CSX CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-11-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.34$1.17$4.09$14.27$49.77$173.571980-11-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$30.25$87.979,063,600——
2020-12-30$30.11$87.565,934,900——
2020-12-29$29.78$86.598,220,600——
2020-12-28$30.21$87.865,016,300——
2020-12-24$30.02$87.292,629,200——
2020-12-23$29.89$86.9212,081,900——
2020-12-22$29.85$86.8114,629,200——
2020-12-21$29.90$86.948,289,300——
2020-12-18$30.22$87.8816,911,600——
2020-12-17$30.18$87.788,842,200——
2020-12-16$29.70$86.379,122,400——
2020-12-15$30.07$87.4611,945,100——
2020-12-14$29.64$86.207,836,900——
2020-12-11$30.14$87.6610,037,700——
2020-12-10$30.00$87.2413,001,400——
2020-12-09$30.58$88.928,512,500——
2020-12-08$30.50$88.7011,121,300——
2020-12-07$30.68$89.2213,369,800——
2020-12-04$30.62$89.0414,024,400——
2020-12-03$30.14$87.6615,363,000——
2020-12-02$30.23$87.9015,218,700——
2020-12-01$30.21$87.8414,906,700——
2020-11-30$30.02$87.2919,928,400——
2020-11-27$30.43$88.494,140,600——
2020-11-25$30.75$89.167,125,600——
2020-11-24$30.97$89.8223,313,900——
2020-11-23$30.69$88.999,232,800——
2020-11-20$30.51$88.496,396,300——
2020-11-19$30.57$88.648,326,800——
2020-11-18$30.44$88.287,898,700——
2020-11-17$30.83$89.417,367,700——
2020-11-16$31.00$89.9010,768,500——
2020-11-13$30.20$87.5810,227,300——
2020-11-12$29.91$86.7412,211,800——
2020-11-11$30.01$87.0413,177,800——
2020-11-10$30.47$88.3521,492,000——
2020-11-09$29.40$85.2617,890,500——
2020-11-06$28.73$83.308,671,800——
2020-11-05$29.01$84.1318,312,000——
2020-11-04$28.28$82.0019,347,000——
2020-11-03$28.07$81.4116,795,200——
2020-11-02$27.25$79.0317,485,500——
2020-10-30$26.31$76.3117,652,300——
2020-10-29$25.96$75.2916,518,600——
2020-10-28$25.31$73.4018,601,800——
2020-10-27$26.03$75.4816,386,300——
2020-10-26$26.29$76.249,995,400——
2020-10-23$27.10$78.589,535,500——
2020-10-22$27.24$79.0021,454,800——
2020-10-21$26.24$76.0914,052,900——
2020-10-20$26.71$77.468,412,900——
2020-10-19$26.35$76.419,325,800——
2020-10-16$26.70$77.4415,868,500——
2020-10-15$27.01$78.338,218,500——
2020-10-14$26.82$77.7912,395,400——
2020-10-13$26.40$76.5512,970,200——
2020-10-12$26.52$76.9114,095,500——
2020-10-09$26.16$75.866,372,000——
2020-10-08$25.90$75.1210,333,800——
2020-10-07$26.23$76.0610,489,200——
2020-10-06$25.57$74.169,891,600——
2020-10-05$25.91$75.158,595,900——
2020-10-02$25.72$74.5810,647,600——
2020-10-01$25.62$74.3012,747,600——
2020-09-30$25.89$75.0814,632,800——
2020-09-29$25.87$75.0111,407,500——
2020-09-28$26.44$76.688,690,700——
2020-09-25$26.03$75.4710,377,600——
2020-09-24$25.53$74.0212,737,400——
2020-09-23$25.50$73.9513,460,700——
2020-09-22$25.98$75.3310,902,900——
2020-09-21$25.86$74.9913,075,200——
2020-09-18$26.61$77.1720,217,300——
2020-09-17$26.50$76.8513,855,800——
2020-09-16$26.45$76.7014,956,500——
2020-09-15$26.76$77.5914,988,300——
2020-09-14$26.32$76.3310,494,300——
2020-09-11$25.72$74.608,678,100——
2020-09-10$25.27$73.2911,175,000——
2020-09-09$25.55$74.1010,989,900——
2020-09-08$25.09$72.7512,302,400——
2020-09-04$25.17$72.9912,536,700——
2020-09-03$25.22$73.1314,156,100——
2020-09-02$25.89$75.0924,348,300——
2020-09-01$26.01$75.449,957,000——
2020-08-31$25.49$73.919,645,900——
2020-08-28$25.69$74.507,963,500——
2020-08-27$25.40$73.407,626,000——
2020-08-26$25.14$72.658,460,300——
2020-08-25$25.28$73.057,600,500——
2020-08-24$25.04$72.367,807,800——
2020-08-21$24.71$71.419,075,000——
2020-08-20$24.64$71.207,644,600——
2020-08-19$24.68$71.348,141,700——
2020-08-18$24.80$71.687,244,700——
2020-08-17$25.00$72.248,966,100——
2020-08-14$24.75$71.537,149,300——
2020-08-13$24.67$71.297,675,800——
2020-08-12$25.01$72.289,073,500——
2020-08-11$25.05$72.3916,438,200——
2020-08-10$24.69$71.3611,712,000——
2020-08-07$24.31$70.2610,284,300——
2020-08-06$24.09$69.627,129,500——
2020-08-05$23.81$68.816,515,700——
2020-08-04$23.59$68.179,359,700——
2020-08-03$23.45$67.778,228,100——
2020-07-31$23.78$68.7216,729,200——
2020-07-30$23.41$67.669,651,000——
2020-07-29$23.97$69.2811,649,000——
2020-07-28$23.37$67.538,943,600——
2020-07-27$23.86$68.9710,236,300——
2020-07-24$23.78$68.728,862,600——
2020-07-23$23.84$68.9115,308,400——
2020-07-22$24.42$70.5712,627,300——
2020-07-21$24.14$69.777,594,500——
2020-07-20$23.85$68.948,920,500——
2020-07-17$24.05$69.518,843,400——
2020-07-16$23.69$68.468,338,800——
2020-07-15$23.55$68.0713,189,500——
2020-07-14$23.11$66.8011,623,500——
2020-07-13$22.88$66.1212,059,400——
2020-07-10$22.51$65.0611,002,500——
2020-07-09$22.62$65.3712,826,200——
2020-07-08$23.03$66.578,927,400——
2020-07-07$22.84$66.018,724,000——
2020-07-06$23.42$67.678,323,200——
2020-07-02$22.95$66.347,629,600——
2020-07-01$22.75$65.749,850,200——
2020-06-30$23.25$67.1810,864,200——
2020-06-29$22.83$65.9910,683,300——
2020-06-26$21.97$63.4928,192,200——
2020-06-25$22.74$65.728,755,800——
2020-06-24$22.50$65.0311,214,600——
2020-06-23$23.14$66.889,317,100——
2020-06-22$22.87$66.089,680,100——
2020-06-19$22.66$65.5021,278,100——
2020-06-18$23.16$66.928,368,500——
2020-06-17$23.30$67.349,175,800——
2020-06-16$23.45$67.7811,663,700——
2020-06-15$23.38$67.5811,766,900——
2020-06-12$23.19$67.0212,513,600——
2020-06-11$22.76$65.7914,913,000——
2020-06-10$24.43$70.6012,241,500——
2020-06-09$24.55$70.9610,312,500——
2020-06-08$24.78$71.6013,896,000——
2020-06-05$25.03$72.3317,776,200——
2020-06-04$24.68$71.339,408,900——
2020-06-03$24.89$71.9311,758,500——
2020-06-02$24.06$69.539,104,400——
2020-06-01$23.62$68.268,249,700——
2020-05-29$23.86$68.9615,854,400——
2020-05-28$23.75$68.6416,439,400——
2020-05-27$24.53$70.6516,760,100——
2020-05-26$24.05$69.2517,253,600——
2020-05-22$22.84$65.788,170,800——
2020-05-21$22.60$65.0810,072,800——
2020-05-20$22.79$65.6215,504,300——
2020-05-19$21.99$63.3213,604,700——
2020-05-18$22.13$63.7311,988,300——
2020-05-15$20.67$59.5215,777,000——
2020-05-14$20.99$60.4511,679,900——
2020-05-13$20.78$59.8312,432,300——
2020-05-12$21.39$61.598,679,300——
2020-05-11$21.97$63.279,438,000——
2020-05-08$22.04$63.468,488,500——
2020-05-07$21.31$61.3610,083,900——
2020-05-06$20.88$60.1215,869,700——
2020-05-05$21.26$61.2113,024,800——
2020-05-04$21.25$61.1911,614,500——
2020-05-01$21.67$62.4022,737,900——
2020-04-30$22.08$63.5825,137,300——
2020-04-29$22.72$65.4212,202,200——
2020-04-28$22.28$64.1718,006,900——
2020-04-27$22.14$63.7521,594,900——
2020-04-24$21.27$61.2611,972,400——
2020-04-23$20.49$59.0113,986,600——
2020-04-22$20.30$58.4515,820,800——
2020-04-21$19.83$57.1013,695,600——
2020-04-20$20.33$58.5614,391,300——
2020-04-17$20.92$60.2620,512,800——
2020-04-16$20.21$58.2114,782,500——
2020-04-15$20.30$58.459,541,800——
2020-04-14$20.85$60.039,734,100——
2020-04-13$20.52$59.1012,558,300——
2020-04-09$21.33$61.4415,451,800——
2020-04-08$21.17$60.9811,314,800——
2020-04-07$20.38$58.7016,942,200——
2020-04-06$20.42$58.8219,460,400——
2020-04-03$18.92$54.5015,815,400——
2020-04-02$18.95$54.5816,377,300——
2020-04-01$18.28$52.6514,111,100——
2020-03-31$19.10$55.0016,772,400——
2020-03-30$19.34$55.7015,087,900——
2020-03-27$18.76$54.0316,765,500——
2020-03-26$19.52$56.2219,098,600——
2020-03-25$18.84$54.2722,974,600——
2020-03-24$18.50$53.2822,836,000——
2020-03-23$15.89$45.7522,893,600——
2020-03-20$16.62$47.8729,585,400——
2020-03-19$18.34$52.8118,277,500——
2020-03-18$16.99$48.9323,637,000——
2020-03-17$18.09$52.0926,466,300——
2020-03-16$16.31$46.9733,835,800——
2020-03-13$19.31$55.6236,818,700——
2020-03-12$17.80$51.2736,770,100——
2020-03-11$19.44$55.9732,617,500——
2020-03-10$20.96$60.3624,698,400——
2020-03-09$20.13$57.9725,397,100——
2020-03-06$22.75$65.5215,568,500——
2020-03-05$22.99$66.2014,684,100——
2020-03-04$24.00$69.1216,728,900——
2020-03-03$22.97$66.1524,367,200——
2020-03-02$23.58$67.9231,953,900——
2020-02-28$23.48$67.6334,584,300——
2020-02-27$24.09$69.3726,091,600——
2020-02-26$25.10$72.0420,587,500——
2020-02-25$25.19$72.2926,703,300——
2020-02-24$26.02$74.6722,547,700——
2020-02-21$26.52$76.1111,560,200——
2020-02-20$26.82$76.966,725,700——
2020-02-19$26.72$76.696,755,400——
2020-02-18$26.50$76.068,205,000——
2020-02-14$26.53$76.147,025,100——
2020-02-13$26.61$76.387,331,400——
2020-02-12$26.50$76.048,284,800——
2020-02-11$26.17$75.118,935,200——
2020-02-10$26.29$75.469,853,800——
2020-02-07$25.96$74.499,293,100——
2020-02-06$26.11$74.926,786,300——
2020-02-05$26.06$74.7810,797,000——
2020-02-04$25.92$74.408,813,400——
2020-02-03$25.70$73.7610,319,100——
2020-01-31$25.45$73.0313,947,000——
2020-01-30$25.93$74.419,677,400——
2020-01-29$25.84$74.1714,831,100——
2020-01-28$25.41$72.9110,960,200——
2020-01-27$25.06$71.9111,033,700——
2020-01-24$25.57$73.3710,812,300——
2020-01-23$25.55$73.3213,105,800——
2020-01-22$24.87$71.3712,779,700——
2020-01-21$24.94$71.5814,781,300——
2020-01-17$25.47$73.0931,339,800——
2020-01-16$25.58$73.4121,106,500——
2020-01-15$25.00$71.7414,355,600——
2020-01-14$24.89$71.429,249,600——
2020-01-13$24.90$71.4510,656,300——
2020-01-10$24.45$70.186,109,500——
2020-01-09$24.58$70.546,462,900——
2020-01-08$24.46$70.208,612,700——
2020-01-07$24.33$69.8314,360,700——
2020-01-06$24.17$69.3614,636,400——
2020-01-03$24.30$69.739,978,900——
2020-01-02$24.40$70.018,490,300——