MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CSX — CSX Corporation
NasdaqCSX Corporation
$47.43
+0.89(+1.91%)
- O
- 46.88
- H
- 47.59
- L
- 46.75
- V
- 10.65M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$47.43
Period Return+70.73%
Period High$53.60
Period Low$27.18
Avg Daily Volume14.17M
Total Trading Days365
CSX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $46.88 | $47.59 | $46.75 | $47.43 | +$0.89 | +1.91% | 10,649,364 | $47.39 | $46.75 $47.59 |
| Oct 1, 2026 | $46.23 | $46.56 | $45.85 | $46.54 | +$0.03 | +0.06% | 12,901,269 | $46.29 | $45.85 $46.56 |
| Sep 30, 2026 | $46.98 | $47.25 | $46.50 | $46.51 | $-0.42 | -0.89% | 11,008,165 | $46.75 | $46.50 $47.25 |
| Sep 29, 2026 | $46.46 | $47.03 | $46.39 | $46.93 | +$0.17 | +0.36% | 8,029,638 | $46.86 | $46.39 $47.03 |
| Sep 28, 2026 | $46.65 | $47.16 | $46.59 | $46.76 | $-0.02 | -0.04% | 9,603,668 | $46.81 | $46.59 $47.16 |
| Sep 25, 2026 | $46.79 | $47.03 | $46.51 | $46.78 | $-0.17 | -0.36% | 8,581,043 | $46.78 | $46.51 $47.03 |
| Sep 24, 2026 | $47.03 | $47.33 | $46.77 | $46.95 | $-0.24 | -0.51% | 9,554,476 | $47.00 | $46.77 $47.33 |
| Sep 23, 2026 | $46.65 | $47.59 | $46.26 | $47.19 | +$0.60 | +1.29% | 10,643,038 | $47.20 | $46.26 $47.59 |
| Sep 22, 2026 | $46.26 | $46.68 | $45.95 | $46.59 | +$0.60 | +1.30% | 11,487,104 | $46.42 | $45.95 $46.68 |
| Sep 21, 2026 | $47.48 | $47.48 | $45.79 | $45.99 | $-1.11 | -2.36% | 16,408,712 | $46.06 | $45.79 $47.48 |
| Sep 18, 2026 | $47.63 | $47.88 | $47.00 | $47.10 | $-0.80 | -1.67% | 25,749,497 | $47.22 | $47.00 $47.88 |
| Sep 17, 2026 | $48.60 | $48.60 | $47.53 | $47.90 | +$0.00 | +0.00% | 9,791,164 | $47.91 | $47.53 $48.60 |
| Sep 16, 2026 | $48.02 | $48.54 | $47.65 | $47.90 | $-0.76 | -1.56% | 11,411,848 | $48.04 | $47.65 $48.54 |
| Sep 15, 2026 | $48.94 | $49.00 | $48.40 | $48.66 | $-0.25 | -0.51% | 8,088,794 | $48.65 | $48.40 $49.00 |
| Sep 14, 2026 | $48.64 | $48.96 | $48.31 | $48.91 | $-0.04 | -0.08% | 7,701,117 | $48.79 | $48.31 $48.96 |
| Sep 11, 2026 | $49.65 | $49.65 | $48.70 | $48.95 | $-0.09 | -0.18% | 7,646,665 | $48.98 | $48.70 $49.65 |
| Sep 10, 2026 | $48.36 | $49.50 | $48.15 | $49.04 | +$0.67 | +1.39% | 10,386,797 | $49.01 | $48.15 $49.50 |
| Sep 9, 2026 | $48.63 | $48.92 | $48.27 | $48.37 | $-0.63 | -1.29% | 9,039,291 | $48.43 | $48.27 $48.92 |
| Sep 8, 2026 | $48.98 | $49.55 | $48.98 | $49.00 | $-0.41 | -0.83% | 7,455,023 | $49.17 | $48.98 $49.55 |
| Sep 4, 2026 | $48.91 | $49.68 | $48.78 | $49.41 | +$0.42 | +0.86% | 7,816,516 | $49.41 | $48.78 $49.68 |
| Sep 3, 2026 | $48.75 | $49.32 | $48.31 | $48.99 | +$0.34 | +0.70% | 9,896,679 | $48.94 | $48.31 $49.32 |
| Sep 2, 2026 | $48.83 | $48.85 | $47.91 | $48.65 | $-0.05 | -0.10% | 9,692,658 | $48.54 | $47.91 $48.85 |
| Sep 1, 2026 | $50.11 | $50.49 | $47.83 | $48.70 | $-1.81 | -3.58% | 15,927,930 | $48.75 | $47.83 $50.49 |
| Aug 31, 2026 | $51.05 | $51.24 | $50.36 | $50.51 | $-0.77 | -1.50% | 11,824,870 | $50.55 | $50.36 $51.24 |
| Aug 28, 2026 | $51.82 | $51.95 | $50.98 | $51.28 | $-0.26 | -0.50% | 6,722,319 | $51.28 | $50.98 $51.95 |
| Aug 27, 2026 | $51.31 | $51.71 | $51.15 | $51.54 | $-0.22 | -0.43% | 7,311,382 | $51.50 | $51.15 $51.71 |
| Aug 26, 2026 | $51.27 | $52.15 | $51.13 | $51.76 | +$0.25 | +0.49% | 6,906,506 | $51.87 | $51.13 $52.15 |
| Aug 25, 2026 | $51.42 | $51.88 | $51.12 | $51.51 | +$0.07 | +0.14% | 6,419,540 | $51.56 | $51.12 $51.88 |
| Aug 24, 2026 | $52.00 | $52.00 | $51.23 | $51.44 | $-0.15 | -0.29% | 10,378,257 | $51.50 | $51.23 $52.00 |
| Aug 21, 2026 | $51.30 | $51.76 | $51.09 | $51.59 | +$0.62 | +1.22% | 12,906,450 | $51.48 | $51.09 $51.76 |