CSX Stock Price History
NASDAQ: CSXIndustrialsRailroadsUSD
47.26-0.08 (-0.17%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CSX price history at a glance
The price history for CSX (CSX) on this page begins on November 3, 1980, when the stock closed at $0.3843; it most recently closed at $47.26 on October 5, 2026. The highest price in this record is $53.60, reached on July 27, 2026; the latest close is 11.8% below that peak. Across the 45 complete calendar years in the table, CSX finished higher in 28 and lower in 17. Its best year was 1991 (+76.6%) and its worst was 2015 (-27.6%).
Over roughly 46 years the share price changed +12197.7%, a 11.0% compound annual price return (excluding dividends). In the last 12 months alone, CSX has gained 31.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $53.60
- Date of high
- Jul 27, 2026
- Low since 1980
- $0.3356
- Date of low
- Aug 9, 1982
- 52-week high
- $53.60
- 52-week low
- $33.63
- Last close
- $47.26
CSX returns
1 week
-0.36%
1 month
-2.29%
3 months
-4.35%
6 months
+11.88%
Year to date
+30.37%
1 year
+31.10%
3 years
+52.02%
5 years
+38.58%
CSX price return, excluding dividends.
CSX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 47.26 | +30.30% |
| 2025 | 36.27 | +12.15% |
| 2024 | 32.34 | -6.72% |
| 2023 | 34.67 | +11.91% |
| 2022 | 30.98 | -17.61% |
| 2021 | 37.60 | +24.30% |
| 2020 | 30.25 | +24.50% |
| 2019 | 24.30 | +16.09% |
| 2018 | 20.93 | +14.14% |
| 2017 | 18.34 | +53.10% |
| 2016 | 11.98 | +38.46% |
| 2015 | 8.65 | -27.62% |
| 2014 | 11.95 | +26.10% |
| 2013 | 9.48 | +35.77% |
| 2012 | 6.98 | -0.57% |
| 2011 | 7.02 | -2.21% |
| 2010 | 7.18 | +33.24% |
| 2009 | 5.39 | +40.06% |
| 2008 | 3.85 | -15.00% |
| 2007 | 4.53 | +18.30% |
| 2006 | 3.83 | +35.63% |
| 2005 | 2.82 | +26.67% |
| 2004 | 2.23 | +11.71% |
| 2003 | 1.99 | +23.21% |
| 2002 | 1.62 | -24.36% |
| 2001 | 2.14 | +48.43% |
| 2000 | 1.44 | -17.33% |
| 1999 | 1.74 | -24.40% |
| 1998 | 2.31 | -22.79% |
| 1997 | 2.99 | +27.22% |
| 1996 | 2.35 | -7.40% |
| 1995 | 2.53 | +31.06% |
| 1994 | 1.93 | -14.96% |
| 1993 | 2.27 | +19.09% |
| 1992 | 1.91 | +21.68% |
| 1991 | 1.57 | +76.56% |
| 1990 | 0.8889 | -10.80% |
| 1989 | 0.9965 | +12.99% |
| 1988 | 0.8819 | +9.01% |
| 1987 | 0.809 | -2.11% |
| 1986 | 0.8264 | -5.55% |
| 1985 | 0.875 | +37.71% |
| 1984 | 0.6354 | -7.58% |
| 1983 | 0.6875 | +45.23% |
| 1982 | 0.4734 | -11.84% |
| 1981 | 0.537 | +21.14% |
| 1980* | 0.4433 | +15.35% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
CSX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 47.24 | 47.45 | 47.10 | 47.26 | -0.17% | |
| 46.83 | 47.45 | 46.76 | 47.34 | +1.13% | |
| 47.40 | 47.62 | 46.76 | 46.81 | -1.45% | |
| 47.38 | 47.73 | 47.32 | 47.50 | +0.15% | |
| 47.22 | 47.54 | 46.90 | 47.43 | 0.00% | |
| 46.88 | 47.59 | 46.75 | 47.43 | +1.91% | |
| 46.23 | 46.56 | 45.85 | 46.54 | +0.06% | |
| 46.98 | 47.25 | 46.50 | 46.51 | -0.89% | |
| 46.46 | 47.03 | 46.39 | 46.93 | +0.36% | |
| 46.65 | 47.16 | 46.59 | 46.76 | -0.04% | |
| 46.79 | 47.03 | 46.51 | 46.78 | -0.36% | |
| 47.03 | 47.33 | 46.77 | 46.95 | -0.51% | |
| 46.65 | 47.59 | 46.26 | 47.19 | +1.29% | |
| 46.26 | 46.68 | 45.95 | 46.59 | +1.30% | |
| 47.48 | 47.48 | 45.79 | 45.99 | -2.36% | |
| 47.63 | 47.88 | 47.00 | 47.10 | -1.67% | |
| 48.60 | 48.60 | 47.53 | 47.90 | 0.00% | |
| 48.02 | 48.54 | 47.65 | 47.90 | -1.56% | |
| 48.94 | 49.00 | 48.40 | 48.66 | -0.51% | |
| 48.64 | 48.96 | 48.31 | 48.91 | -0.08% | |
| 49.65 | 49.65 | 48.70 | 48.95 | -0.18% | |
| 48.36 | 49.50 | 48.15 | 49.04 | +1.39% | |
| 48.63 | 48.92 | 48.27 | 48.37 | -1.29% | |
| 48.98 | 49.55 | 48.98 | 49.00 | -0.83% | |
| 48.91 | 49.68 | 48.78 | 49.41 | +0.86% | |
| 48.75 | 49.32 | 48.31 | 48.99 | +0.70% | |
| 48.83 | 48.85 | 47.91 | 48.65 | -0.10% | |
| 50.11 | 50.49 | 47.83 | 48.70 | -3.58% | |
| 51.05 | 51.24 | 50.36 | 50.51 | -1.50% | |
| 51.82 | 51.95 | 50.98 | 51.28 | -0.50% | |
| 51.31 | 51.71 | 51.15 | 51.54 | -0.43% | |
| 51.27 | 52.15 | 51.13 | 51.76 | +0.49% | |
| 51.42 | 51.88 | 51.12 | 51.51 | +0.14% | |
| 52.00 | 52.00 | 51.23 | 51.44 | -0.29% | |
| 51.30 | 51.76 | 51.09 | 51.59 | +1.22% | |
| 50.45 | 51.46 | 50.33 | 50.97 | +0.57% | |
| 50.37 | 51.56 | 50.37 | 50.68 | +0.88% | |
| 50.98 | 51.00 | 50.19 | 50.24 | -0.67% | |
| 50.14 | 50.99 | 50.00 | 50.58 | +0.84% | |
| 50.05 | 50.77 | 50.03 | 50.16 | +0.04% | |
| 50.44 | 50.68 | 50.11 | 50.14 | +0.12% | |
| 50.04 | 50.27 | 49.71 | 50.08 | +0.28% | |
| 50.16 | 50.67 | 49.78 | 49.94 | -0.36% | |
| 50.00 | 50.45 | 49.93 | 50.12 | -0.30% | |
| 50.38 | 50.88 | 50.06 | 50.27 | -0.85% | |
| 51.50 | 51.59 | 50.61 | 50.70 | -0.82% | |
| 51.03 | 51.22 | 50.67 | 51.12 | +0.18% | |
| 49.73 | 51.09 | 49.42 | 51.03 | +2.41% | |
| 50.63 | 50.74 | 49.60 | 49.83 | -1.13% | |
| 50.30 | 50.57 | 49.85 | 50.40 | +0.42% | |
| 51.53 | 51.53 | 49.78 | 50.19 | -1.08% | |
| 50.66 | 51.00 | 50.30 | 50.74 | -0.20% | |
| 52.04 | 52.42 | 50.81 | 50.84 | -1.85% | |
| 53.60 | 53.60 | 51.34 | 51.80 | -2.69% | |
| 52.77 | 53.41 | 52.59 | 53.23 | +0.80% | |
| 51.96 | 53.31 | 51.62 | 52.81 | +5.77% | |
| 50.03 | 50.20 | 49.54 | 49.93 | +0.08% | |
| 50.35 | 50.35 | 49.36 | 49.89 | -0.44% | |
| 50.88 | 50.96 | 49.83 | 50.11 | -1.26% | |
| 51.00 | 51.29 | 50.31 | 50.75 | -0.28% | |
| 49.87 | 50.99 | 49.52 | 50.89 | +2.95% | |
| 49.86 | 49.96 | 48.91 | 49.43 | -0.98% | |
| 49.92 | 50.31 | 49.65 | 49.92 | +0.56% | |
| 49.58 | 49.90 | 49.43 | 49.64 | +0.47% | |
| 49.38 | 49.67 | 49.21 | 49.41 | +0.12% | |
| 48.84 | 49.55 | 48.80 | 49.35 | +1.36% | |
| 48.83 | 48.96 | 48.07 | 48.69 | +0.37% | |
| 49.02 | 49.09 | 48.10 | 48.51 | -0.61% | |
| 49.26 | 49.29 | 48.71 | 48.81 | -0.16% | |
| 48.59 | 49.21 | 48.53 | 48.89 | +1.16% | |
| 47.87 | 48.58 | 47.49 | 48.33 | +1.68% | |
| 47.92 | 47.92 | 47.17 | 47.53 | -1.00% | |
| 47.82 | 48.42 | 47.62 | 48.01 | +0.73% | |
| 47.80 | 47.94 | 47.19 | 47.66 | +0.46% | |
| 46.26 | 47.59 | 46.01 | 47.44 | +3.00% | |
| 46.16 | 46.90 | 45.93 | 46.06 | -0.22% | |
| 46.24 | 46.52 | 46.02 | 46.16 | -0.09% | |
| 45.67 | 46.34 | 45.51 | 46.20 | +1.25% | |
| 45.91 | 46.61 | 45.43 | 45.63 | +0.13% | |
| 46.91 | 46.96 | 45.15 | 45.57 | -2.84% | |
| 47.63 | 47.83 | 46.79 | 46.90 | -1.03% | |
| 47.68 | 47.74 | 46.82 | 47.39 | -0.38% | |
| 47.80 | 48.03 | 47.44 | 47.57 | +0.42% | |
| 46.75 | 47.66 | 46.54 | 47.37 | +2.07% | |
| 47.02 | 47.34 | 46.38 | 46.41 | -1.84% | |
| 47.26 | 47.55 | 46.72 | 47.28 | +0.36% | |
| 46.91 | 47.40 | 46.86 | 47.11 | +0.26% | |
| 46.37 | 47.21 | 46.20 | 46.99 | +1.64% | |
| 47.25 | 47.25 | 45.86 | 46.23 | -0.45% | |
| 46.10 | 46.86 | 45.90 | 46.44 | +0.65% | |
| 45.97 | 46.25 | 45.42 | 46.14 | +0.61% | |
| 44.86 | 46.01 | 44.79 | 45.86 | +1.33% | |
| 45.50 | 45.92 | 44.91 | 45.26 | -1.20% | |
| 46.80 | 46.94 | 45.33 | 45.81 | -2.82% | |
| 46.69 | 47.18 | 46.64 | 47.14 | +1.14% | |
| 45.47 | 46.67 | 45.47 | 46.61 | +2.39% | |
| 46.01 | 46.19 | 45.46 | 45.52 | -0.83% | |
| 45.83 | 46.26 | 45.64 | 45.90 | -0.09% | |
| 46.21 | 46.74 | 45.87 | 45.94 | -0.30% | |
| 45.94 | 46.53 | 45.71 | 46.08 | -0.26% | |
| 45.76 | 46.31 | 45.69 | 46.20 | +1.18% | |
| 45.80 | 45.89 | 45.25 | 45.66 | -0.57% | |
| 44.50 | 45.93 | 44.26 | 45.92 | +3.42% | |
| 44.38 | 45.11 | 44.24 | 44.40 | -0.29% | |
| 44.74 | 44.88 | 44.23 | 44.53 | -0.47% | |
| 44.70 | 45.16 | 44.60 | 44.74 | -0.20% | |
| 44.49 | 44.99 | 44.45 | 44.83 | +0.83% | |
| 45.49 | 45.62 | 44.38 | 44.46 | -2.50% | |
| 45.02 | 45.81 | 45.02 | 45.60 | +1.27% | |
| 44.95 | 45.24 | 44.62 | 45.03 | +0.69% | |
| 44.77 | 45.33 | 44.47 | 44.72 | -0.82% | |
| 45.48 | 45.54 | 45.03 | 45.09 | -0.75% | |
| 44.89 | 45.54 | 44.77 | 45.43 | +1.68% | |
| 45.07 | 45.42 | 44.57 | 44.68 | -1.22% | |
| 45.70 | 45.77 | 44.98 | 45.23 | -0.51% | |
| 45.33 | 45.77 | 45.06 | 45.46 | +0.11% | |
| 45.86 | 46.36 | 45.34 | 45.41 | -1.67% | |
| 45.47 | 46.55 | 44.81 | 46.18 | +6.95% | |
| 43.77 | 43.80 | 42.88 | 43.18 | -0.44% | |
| 43.64 | 43.80 | 43.23 | 43.37 | -0.78% | |
| 43.29 | 43.80 | 42.95 | 43.71 | +0.90% | |
| 43.22 | 43.61 | 42.78 | 43.32 | +1.40% | |
| 42.12 | 42.89 | 42.09 | 42.72 | +1.47% | |
| 42.51 | 42.51 | 41.77 | 42.10 | -0.96% | |
| 42.34 | 42.61 | 41.89 | 42.51 | +0.38% | |
| 42.10 | 42.40 | 41.94 | 42.35 | +0.26% | |
| 42.51 | 42.72 | 42.00 | 42.24 | -0.59% | |
| 42.15 | 43.01 | 42.10 | 42.49 | +0.83% | |
| 41.69 | 42.18 | 41.38 | 42.14 | +1.74% | |
| 41.02 | 41.51 | 41.02 | 41.42 | -0.14% | |
| 41.00 | 41.51 | 40.82 | 41.48 | +0.63% | |
| 40.36 | 41.32 | 40.34 | 41.22 | -0.53% | |
| 41.33 | 42.00 | 41.27 | 41.44 | +0.95% | |
| 40.11 | 41.14 | 39.93 | 41.05 | +3.22% | |
| 40.20 | 40.45 | 39.65 | 39.77 | +0.25% | |
| 39.29 | 39.94 | 39.19 | 39.67 | +0.30% | |
| 39.41 | 39.91 | 39.39 | 39.55 | -0.05% | |
| 39.22 | 39.72 | 39.03 | 39.57 | +1.80% | |
| 38.65 | 39.26 | 38.51 | 38.87 | -0.18% | |
| 38.82 | 39.30 | 38.71 | 38.94 | +2.02% | |
| 38.48 | 38.64 | 37.88 | 38.17 | -0.83% | |
| 39.18 | 39.26 | 38.36 | 38.49 | -2.90% | |
| 40.12 | 40.33 | 39.43 | 39.64 | -1.66% | |
| 40.18 | 40.46 | 39.79 | 40.31 | +1.33% | |
| 39.59 | 39.99 | 39.44 | 39.78 | +1.22% | |
| 39.31 | 39.64 | 38.97 | 39.30 | +0.20% | |
| 39.57 | 39.89 | 39.17 | 39.22 | -2.78% | |
| 40.77 | 40.86 | 40.19 | 40.34 | -1.39% | |
| 40.53 | 41.46 | 40.41 | 40.91 | +0.76% | |
| 39.95 | 40.84 | 39.34 | 40.60 | +1.63% | |
| 40.45 | 40.56 | 39.75 | 39.95 | -2.92% | |
| 42.34 | 42.48 | 40.83 | 41.15 | -3.81% | |
| 42.92 | 42.97 | 42.51 | 42.78 | +0.28% | |
| 42.87 | 42.93 | 42.03 | 42.66 | -1.18% | |
| 42.67 | 43.35 | 42.26 | 43.17 | +1.12% | |
| 42.12 | 42.77 | 42.07 | 42.69 | +0.09% | |
| 42.22 | 42.82 | 42.11 | 42.65 | +1.02% | |
| 42.43 | 42.69 | 42.05 | 42.22 | -0.59% | |
| 41.87 | 42.59 | 41.80 | 42.47 | +1.19% | |
| 42.18 | 42.52 | 41.55 | 41.97 | -0.80% | |
| 41.32 | 42.35 | 41.32 | 42.31 | +1.51% | |
| 41.27 | 41.78 | 41.02 | 41.68 | +0.77% | |
| 40.99 | 41.43 | 40.84 | 41.36 | +0.80% | |
| 40.57 | 41.09 | 40.52 | 41.03 | +0.39% | |
| 40.22 | 41.11 | 40.02 | 40.87 | +0.42% | |
| 41.55 | 41.79 | 40.49 | 40.70 | -1.55% | |
| 40.93 | 41.51 | 40.87 | 41.34 | +1.08% | |
| 40.50 | 41.30 | 40.35 | 40.90 | +0.44% | |
| 40.21 | 40.89 | 39.94 | 40.72 | +0.27% | |
| 40.12 | 40.71 | 39.77 | 40.61 | +1.86% | |
| 39.91 | 40.22 | 39.61 | 39.87 | +0.05% | |
| 39.36 | 40.01 | 39.36 | 39.85 | +1.79% | |
| 38.37 | 39.45 | 38.25 | 39.15 | +1.98% | |
| 37.69 | 38.50 | 37.38 | 38.39 | +1.67% | |
| 37.61 | 37.78 | 37.23 | 37.76 | -0.29% | |
| 37.50 | 37.91 | 37.23 | 37.87 | +1.31% | |
| 37.65 | 37.80 | 37.33 | 37.38 | -0.77% | |
| 37.47 | 38.11 | 37.33 | 37.67 | +0.53% | |
| 36.66 | 37.67 | 36.56 | 37.47 | +2.27% | |
| 36.96 | 37.55 | 36.61 | 36.64 | +2.40% | |
| 36.60 | 36.77 | 35.63 | 35.78 | -2.05% | |
| 35.64 | 36.85 | 35.51 | 36.53 | +2.87% | |
| 35.61 | 35.84 | 35.21 | 35.51 | -2.04% | |
| 36.34 | 36.45 | 36.03 | 36.25 | -0.14% | |
| 36.26 | 36.50 | 36.16 | 36.30 | +0.33% | |
| 35.54 | 36.24 | 35.37 | 36.18 | +1.54% | |
| 35.18 | 35.72 | 35.16 | 35.63 | +1.16% | |
| 34.88 | 35.24 | 34.79 | 35.22 | +0.06% | |
| 35.16 | 35.37 | 34.97 | 35.20 | -0.34% | |
| 34.84 | 35.58 | 34.81 | 35.32 | +0.77% | |
| 36.01 | 36.18 | 34.87 | 35.05 | -2.83% | |
| 35.77 | 36.14 | 35.64 | 36.07 | +0.45% | |
| 36.09 | 36.36 | 35.61 | 35.91 | -0.99% | |
| 36.40 | 36.44 | 35.94 | 36.27 | +0.06% | |
| 36.46 | 36.52 | 36.24 | 36.25 | -0.47% | |
| 36.62 | 36.71 | 36.08 | 36.42 | -0.82% | |
| 36.65 | 36.76 | 36.53 | 36.72 | +0.27% | |
| 36.78 | 36.86 | 36.57 | 36.62 | -0.44% | |
| 36.58 | 36.85 | 36.53 | 36.78 | +0.52% | |
| 36.54 | 36.62 | 36.35 | 36.59 | +0.14% | |
| 36.67 | 36.77 | 36.20 | 36.54 | +0.11% | |
| 36.63 | 36.75 | 36.42 | 36.50 | -0.30% | |
| 36.61 | 36.80 | 36.44 | 36.61 | +0.30% | |
| 36.68 | 36.86 | 36.32 | 36.50 | -0.82% | |
| 37.29 | 37.36 | 36.78 | 36.80 | -1.02% | |
| 37.52 | 37.54 | 36.82 | 37.18 | -0.56% | |
| 37.38 | 37.39 | 37.04 | 37.39 | +0.65% | |
| 37.11 | 37.18 | 36.73 | 37.15 | +0.16% | |
| 36.39 | 37.28 | 36.37 | 37.09 | +1.98% | |
| 36.23 | 36.48 | 36.15 | 36.37 | +0.06% | |
| 36.32 | 36.85 | 36.29 | 36.35 | +0.14% | |
| 36.13 | 36.56 | 36.09 | 36.30 | +0.33% | |
| 36.00 | 36.33 | 35.85 | 36.18 | +0.64% | |
| 35.01 | 35.96 | 34.97 | 35.95 | +2.80% | |
| 34.63 | 35.01 | 34.33 | 34.97 | +0.34% | |
| 35.10 | 35.34 | 34.79 | 34.85 | -1.44% | |
| 35.14 | 35.42 | 35.05 | 35.36 | +0.17% | |
| 34.89 | 35.55 | 34.81 | 35.30 | +1.15% | |
| 34.45 | 34.99 | 34.33 | 34.90 | +1.48% | |
| 34.26 | 34.44 | 33.97 | 34.39 | +0.32% | |
| 33.76 | 34.51 | 33.74 | 34.28 | +1.78% | |
| 34.23 | 34.57 | 33.63 | 33.68 | -0.82% | |
| 34.02 | 34.32 | 33.92 | 33.96 | -0.09% | |
| 34.01 | 34.46 | 33.92 | 33.99 | -0.06% | |
| 34.90 | 34.92 | 33.98 | 34.01 | -2.55% | |
| 34.89 | 35.05 | 34.52 | 34.90 | +0.06% | |
| 35.31 | 35.42 | 34.74 | 34.88 | -1.44% | |
| 34.98 | 35.45 | 34.90 | 35.39 | +1.17% | |
| 35.18 | 35.30 | 34.89 | 34.98 | -0.40% | |
| 35.20 | 35.48 | 34.78 | 35.12 | -0.62% | |
| 35.16 | 35.35 | 34.92 | 35.34 | +0.51% | |
| 35.28 | 35.41 | 35.10 | 35.16 | -0.45% | |
| 35.73 | 35.99 | 35.25 | 35.32 | -1.45% | |
| 35.62 | 35.91 | 35.20 | 35.84 | +0.03% | |
| 35.88 | 35.94 | 35.41 | 35.83 | -0.53% | |
| 35.53 | 36.12 | 35.31 | 36.02 | +1.07% | |
| 35.37 | 35.88 | 35.14 | 35.64 | +0.96% | |
| 35.44 | 35.63 | 35.06 | 35.30 | -1.07% | |
| 35.94 | 35.98 | 35.37 | 35.68 | -0.89% | |
| 36.33 | 36.34 | 35.66 | 36.00 | -0.36% | |
| 35.63 | 36.20 | 35.53 | 36.13 | +1.69% | |
| 35.87 | 35.95 | 35.41 | 35.53 | -1.09% | |
| 36.05 | 36.44 | 35.84 | 35.92 | +0.53% | |
| 36.62 | 36.65 | 35.70 | 35.73 | -2.56% | |
| 36.86 | 36.95 | 36.53 | 36.67 | +0.19% | |
| 36.88 | 37.19 | 36.43 | 36.60 | +1.69% | |
| 36.67 | 36.67 | 35.93 | 35.99 | -0.69% | |
| 36.21 | 36.34 | 35.89 | 36.24 | +0.30% | |
| 35.32 | 36.17 | 35.18 | 36.13 | +1.57% | |
| 35.50 | 35.84 | 35.40 | 35.57 | +0.23% | |
| 36.23 | 36.43 | 35.43 | 35.49 | -1.55% | |
| 36.00 | 36.56 | 35.81 | 36.05 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CSX chart for longer ranges.