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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$37.60$110.586,413,400——
2021-12-30$37.32$109.756,479,600——
2021-12-29$37.58$110.525,866,600——
2021-12-28$37.42$110.055,302,000——
2021-12-27$37.19$109.376,070,100——
2021-12-23$36.79$108.1911,146,100——
2021-12-22$36.08$106.116,111,500——
2021-12-21$35.95$105.729,657,100——
2021-12-20$35.31$103.8411,861,800——
2021-12-17$35.72$105.0529,587,400——
2021-12-16$36.57$107.5511,190,400——
2021-12-15$36.47$107.2511,198,400——
2021-12-14$35.92$105.6411,096,900——
2021-12-13$36.01$105.9014,655,200——
2021-12-10$36.74$108.0512,150,700——
2021-12-09$36.61$107.6610,872,800——
2021-12-08$36.95$108.6611,080,700——
2021-12-07$37.09$109.0810,565,700——
2021-12-06$36.76$108.1114,666,600——
2021-12-03$35.84$105.4021,822,900——
2021-12-02$35.57$104.6112,215,100——
2021-12-01$34.44$101.2815,993,900——
2021-11-30$34.66$101.9323,366,300——
2021-11-29$35.62$104.7513,836,400——
2021-11-26$35.57$104.3311,401,700——
2021-11-24$36.25$106.3316,542,400——
2021-11-23$36.48$107.0016,303,200——
2021-11-22$36.05$105.7410,024,100——
2021-11-19$36.08$105.8310,882,500——
2021-11-18$36.21$106.2117,516,300——
2021-11-17$35.54$104.2411,951,500——
2021-11-16$35.15$103.109,157,700——
2021-11-15$35.19$103.2213,052,300——
2021-11-12$35.23$103.347,348,200——
2021-11-11$35.12$103.018,109,800——
2021-11-10$35.47$104.048,923,500——
2021-11-09$35.54$104.2410,849,700——
2021-11-08$35.47$104.0410,883,300——
2021-11-05$35.41$103.869,027,800——
2021-11-04$35.43$103.929,697,100——
2021-11-03$35.68$104.668,398,700——
2021-11-02$35.69$104.6812,068,100——
2021-11-01$35.69$104.6810,976,100——
2021-10-29$36.17$106.099,951,300——
2021-10-28$36.24$106.308,995,100——
2021-10-27$35.86$105.1810,844,100——
2021-10-26$35.69$104.6810,596,600——
2021-10-25$35.73$104.8011,664,500——
2021-10-22$35.42$103.8914,922,200——
2021-10-21$35.01$102.6921,688,800——
2021-10-20$34.46$101.0814,134,700——
2021-10-19$34.11$100.0510,274,300——
2021-10-18$34.23$100.4010,913,400——
2021-10-15$34.16$100.2020,535,100——
2021-10-14$33.43$98.0611,005,500——
2021-10-13$32.58$95.568,349,400——
2021-10-12$32.13$94.247,468,700——
2021-10-11$32.50$95.338,718,300——
2021-10-08$32.71$95.949,871,500——
2021-10-07$32.18$94.3911,944,500——
2021-10-06$32.54$95.4517,573,800——
2021-10-05$31.43$92.1916,226,100——
2021-10-04$30.51$89.4916,652,400——
2021-10-01$30.34$88.9912,352,200——
2021-09-30$29.74$87.2310,400,800——
2021-09-29$30.36$89.0511,565,900——
2021-09-28$30.50$89.4616,501,300——
2021-09-27$30.56$89.6410,213,800——
2021-09-24$30.42$89.2310,130,900——
2021-09-23$30.21$88.619,476,400——
2021-09-22$29.86$87.588,814,700——
2021-09-21$29.71$87.1410,219,100——
2021-09-20$29.77$87.3215,750,200——
2021-09-17$30.31$88.9024,017,600——
2021-09-16$30.91$90.6612,604,100——
2021-09-15$30.85$90.4911,871,400——
2021-09-14$30.50$89.469,952,200——
2021-09-13$30.90$90.6312,954,000——
2021-09-10$30.95$90.789,316,200——
2021-09-09$31.35$91.958,042,800——
2021-09-08$31.69$92.9510,216,500——
2021-09-07$31.51$92.4211,166,400——
2021-09-03$32.00$93.869,727,800——
2021-09-02$32.58$95.5611,128,200——
2021-09-01$32.54$95.4512,680,900——
2021-08-31$32.53$95.4214,636,500——
2021-08-30$33.10$97.095,398,500——
2021-08-27$33.45$97.846,921,400——
2021-08-26$33.28$97.346,249,200——
2021-08-25$33.46$97.877,536,500——
2021-08-24$33.37$97.618,914,400——
2021-08-23$33.87$99.077,973,300——
2021-08-20$33.73$98.666,301,300——
2021-08-19$33.59$98.257,632,400——
2021-08-18$33.76$98.758,526,200——
2021-08-17$33.74$98.696,734,600——
2021-08-16$33.87$99.076,928,800——
2021-08-13$33.87$99.075,625,400——
2021-08-12$34.13$99.838,369,700——
2021-08-11$33.98$99.3915,003,900——
2021-08-10$32.95$96.3810,382,800——
2021-08-09$32.39$94.746,174,900——
2021-08-06$32.30$94.485,975,800——
2021-08-05$32.15$94.046,037,200——
2021-08-04$31.92$93.378,050,800——
2021-08-03$32.43$94.865,371,700——
2021-08-02$32.09$93.866,722,600——
2021-07-30$32.32$94.547,802,700——
2021-07-29$32.09$93.866,283,000——
2021-07-28$31.91$93.3410,612,200——
2021-07-27$32.38$94.719,081,300——
2021-07-26$32.89$96.2010,950,000——
2021-07-23$32.81$95.9710,395,000——
2021-07-22$32.67$95.5614,926,800——
2021-07-21$31.57$92.3411,236,600——
2021-07-20$31.18$91.2011,295,900——
2021-07-19$30.82$90.1513,505,300——
2021-07-16$31.51$92.1713,642,100——
2021-07-15$31.81$93.0412,351,000——
2021-07-14$31.64$92.5511,147,200——
2021-07-13$31.70$92.728,716,600——
2021-07-12$31.74$92.848,437,800——
2021-07-09$31.83$93.1015,171,200——
2021-07-08$30.95$90.5324,349,200——
2021-07-07$32.98$96.4712,646,700——
2021-07-06$32.40$94.7710,507,300——
2021-07-02$32.58$95.3011,422,000——
2021-07-01$32.28$94.4210,988,100——
2021-06-30$32.08$93.8315,063,400——
2021-06-29$31.56$92.3118,270,800——
2021-06-28$31.77$92.9413,197,600——
2021-06-25$31.97$93.5110,498,500——
2021-06-24$31.72$92.7712,420,900——
2021-06-23$31.55$92.2910,493,400——
2021-06-22$31.76$92.908,943,600——
2021-06-21$31.94$93.4110,646,400——
2021-06-18$31.58$92.3819,734,600——
2021-06-17$32.08$93.8410,155,000——
2021-06-16$32.41$94.8011,285,100——
2021-06-15$32.80$95.9512,713,400——
2021-06-14$32.43$94.868,616,600——
2021-06-11$32.41$94.808,883,000——
2021-06-10$32.22$94.2511,526,600——
2021-06-09$32.61$95.378,712,600——
2021-06-08$32.72$95.7014,946,000——
2021-06-07$32.69$95.629,384,900——
2021-06-04$33.21$97.137,880,400——
2021-06-03$33.23$97.219,493,500——
2021-06-02$33.19$97.097,934,400——
2021-06-01$33.43$97.799,130,200——
2021-05-28$33.37$97.626,052,500——
2021-05-27$33.29$97.3712,264,000——
2021-05-26$33.48$97.6613,305,900——
2021-05-25$33.02$96.318,172,000——
2021-05-24$33.12$96.608,430,900——
2021-05-21$32.76$95.5712,012,600——
2021-05-20$32.76$95.5610,016,700——
2021-05-19$32.79$95.6311,724,600——
2021-05-18$32.97$96.1611,467,200——
2021-05-17$33.47$97.6216,106,400——
2021-05-14$33.90$98.8910,779,600——
2021-05-13$33.58$97.9415,173,100——
2021-05-12$33.21$96.8811,356,500——
2021-05-11$33.85$98.7313,913,100——
2021-05-10$34.39$100.3010,260,900——
2021-05-07$34.38$100.277,383,000——
2021-05-06$34.19$99.728,334,600——
2021-05-05$33.73$98.408,781,900——
2021-05-04$33.88$98.8312,131,400——
2021-05-03$33.79$98.577,163,400——
2021-04-30$33.58$97.9613,802,700——
2021-04-29$33.73$98.3913,470,300——
2021-04-28$33.83$98.6912,767,700——
2021-04-27$33.97$99.1010,035,600——
2021-04-26$34.11$99.489,794,100——
2021-04-23$34.37$100.259,547,500——
2021-04-22$33.94$99.0015,463,800——
2021-04-21$34.23$99.8421,642,900——
2021-04-20$32.82$95.7215,406,800——
2021-04-19$32.90$95.978,116,800——
2021-04-16$32.88$95.9111,430,600——
2021-04-15$32.96$96.138,825,700——
2021-04-14$32.79$95.639,633,600——
2021-04-13$32.60$95.096,452,700——
2021-04-12$32.87$95.886,730,500——
2021-04-09$32.76$95.576,457,200——
2021-04-08$32.16$93.817,561,800——
2021-04-07$32.32$94.266,040,800——
2021-04-06$32.37$94.429,061,200——
2021-04-05$32.86$95.847,239,000——
2021-04-01$32.42$94.568,038,500——
2021-03-31$32.14$93.7510,265,100——
2021-03-30$32.12$93.7010,415,400——
2021-03-29$32.20$93.9313,755,900——
2021-03-26$32.55$94.959,407,100——
2021-03-25$31.85$92.899,774,600——
2021-03-24$31.39$91.5612,277,500——
2021-03-23$30.97$90.3410,692,300——
2021-03-22$31.26$91.1820,960,100——
2021-03-19$30.26$88.2532,357,400——
2021-03-18$30.84$89.9512,426,900——
2021-03-17$30.71$89.5911,624,700——
2021-03-16$30.65$89.399,074,100——
2021-03-15$31.16$90.898,145,000——
2021-03-12$31.28$91.256,711,300——
2021-03-11$31.27$91.2211,390,700——
2021-03-10$31.20$91.007,677,000——
2021-03-09$30.91$90.178,565,600——
2021-03-08$30.84$89.9710,492,800——
2021-03-05$30.54$89.099,233,100——
2021-03-04$29.42$85.8112,982,200——
2021-03-03$30.36$88.577,253,700——
2021-03-02$30.72$89.616,810,000——
2021-03-01$30.98$90.357,704,600——
2021-02-26$30.52$89.0111,532,600——
2021-02-25$30.73$89.6313,516,500——
2021-02-24$31.12$90.518,136,600——
2021-02-23$30.56$88.8811,357,700——
2021-02-22$30.86$89.7413,260,900——
2021-02-19$30.70$89.279,882,900——
2021-02-18$30.01$87.2610,864,500——
2021-02-17$30.00$87.239,963,300——
2021-02-16$30.25$87.9714,849,700——
2021-02-12$30.05$87.3810,036,200——
2021-02-11$29.58$86.0311,757,300——
2021-02-10$29.39$85.489,537,000——
2021-02-09$29.49$85.7611,108,100——
2021-02-08$29.09$84.5915,169,500——
2021-02-05$29.52$85.849,338,100——
2021-02-04$29.47$85.7112,042,000——
2021-02-03$29.77$86.589,593,100——
2021-02-02$29.88$86.8911,835,600——
2021-02-01$29.02$84.3812,804,300——
2021-01-29$28.59$83.1316,788,600——
2021-01-28$28.90$84.0415,337,500——
2021-01-27$27.96$81.3220,650,800——
2021-01-26$28.94$84.1711,301,600——
2021-01-25$29.29$85.1915,135,300——
2021-01-22$29.21$84.9619,846,200——
2021-01-21$30.54$88.8012,918,900——
2021-01-20$31.07$90.3513,134,000——
2021-01-19$30.89$89.829,317,100——
2021-01-15$31.14$90.5612,512,700——
2021-01-14$31.16$90.639,858,600——
2021-01-13$31.55$91.7415,406,800——
2021-01-12$31.96$92.959,510,900——
2021-01-11$32.00$93.0512,276,300——
2021-01-08$31.95$92.9012,530,700——
2021-01-07$31.34$91.1511,685,600——
2021-01-06$30.62$89.0513,463,700——
2021-01-05$29.83$86.7410,363,800——
2021-01-04$29.33$85.2915,560,700——