NasdaqGS - Nasdaq Real Time Price • USD
CSX Corporation (CSX)
As of 10:20 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 34.40 | 34.43 | 33.80 | 33.81 | 33.81 | 3,493,022 |
Apr 23, 2024 | 34.62 | 34.97 | 34.51 | 34.72 | 34.72 | 16,351,100 |
Apr 22, 2024 | 34.57 | 34.76 | 34.23 | 34.62 | 34.62 | 14,638,300 |
Apr 19, 2024 | 34.45 | 34.61 | 34.20 | 34.34 | 34.34 | 13,613,600 |
Apr 18, 2024 | 34.75 | 35.08 | 34.08 | 34.39 | 34.39 | 25,707,000 |
Apr 17, 2024 | 34.75 | 34.78 | 33.92 | 34.16 | 34.16 | 24,343,500 |
Apr 16, 2024 | 35.25 | 35.25 | 34.76 | 34.84 | 34.84 | 12,794,300 |
Apr 15, 2024 | 35.71 | 35.83 | 34.98 | 35.14 | 35.14 | 15,632,500 |
Apr 12, 2024 | 35.16 | 35.48 | 35.10 | 35.34 | 35.34 | 15,163,700 |
Apr 11, 2024 | 35.36 | 35.70 | 35.14 | 35.43 | 35.43 | 10,695,400 |
Apr 10, 2024 | 35.54 | 35.66 | 35.27 | 35.41 | 35.41 | 13,709,500 |
Apr 9, 2024 | 36.00 | 36.14 | 35.66 | 35.95 | 35.95 | 12,472,900 |
Apr 8, 2024 | 36.13 | 36.40 | 36.00 | 36.05 | 36.05 | 12,537,400 |
Apr 5, 2024 | 36.28 | 36.51 | 36.15 | 36.30 | 36.30 | 8,863,200 |
Apr 4, 2024 | 36.62 | 36.77 | 35.96 | 36.12 | 36.12 | 12,437,300 |
Apr 3, 2024 | 36.51 | 36.82 | 36.28 | 36.42 | 36.42 | 9,199,500 |
Apr 2, 2024 | 36.71 | 36.84 | 36.30 | 36.51 | 36.51 | 10,635,500 |
Apr 1, 2024 | 36.98 | 37.00 | 36.56 | 36.78 | 36.78 | 12,179,900 |
Mar 28, 2024 | 36.93 | 37.17 | 36.69 | 37.07 | 37.07 | 8,659,500 |
Mar 27, 2024 | 36.34 | 36.86 | 36.24 | 36.84 | 36.84 | 8,578,300 |
Mar 26, 2024 | 35.86 | 36.68 | 35.70 | 36.13 | 36.13 | 14,861,000 |
Mar 25, 2024 | 37.34 | 37.40 | 36.75 | 36.84 | 36.84 | 9,664,500 |
Mar 22, 2024 | 37.97 | 38.03 | 37.34 | 37.35 | 37.35 | 10,437,000 |
Mar 21, 2024 | 37.82 | 37.88 | 37.46 | 37.87 | 37.87 | 10,512,500 |
Mar 20, 2024 | 36.94 | 37.68 | 36.79 | 37.61 | 37.61 | 13,891,900 |
Mar 19, 2024 | 37.32 | 37.44 | 36.87 | 36.98 | 36.98 | 14,900,300 |
Mar 18, 2024 | 37.00 | 37.33 | 36.91 | 37.31 | 37.31 | 9,414,000 |
Mar 15, 2024 | 37.12 | 37.37 | 36.92 | 36.97 | 36.97 | 17,758,000 |
Mar 14, 2024 | 37.86 | 37.86 | 36.70 | 37.03 | 37.03 | 13,671,000 |
Mar 13, 2024 | 37.86 | 37.92 | 37.50 | 37.78 | 37.78 | 12,440,900 |
Mar 12, 2024 | 37.92 | 38.14 | 37.71 | 37.82 | 37.82 | 10,346,900 |
Mar 11, 2024 | 38.24 | 38.35 | 37.85 | 38.04 | 38.04 | 5,975,400 |
Mar 8, 2024 | 37.94 | 38.33 | 37.89 | 38.19 | 38.19 | 7,683,500 |
Mar 7, 2024 | 38.41 | 38.46 | 37.87 | 37.92 | 37.92 | 8,116,200 |
Mar 6, 2024 | 38.21 | 38.51 | 38.04 | 38.09 | 38.09 | 8,586,000 |
Mar 5, 2024 | 38.44 | 38.61 | 38.08 | 38.25 | 38.25 | 11,336,700 |
Mar 4, 2024 | 38.17 | 38.40 | 38.09 | 38.38 | 38.38 | 7,901,400 |
Mar 1, 2024 | 37.79 | 38.25 | 37.63 | 38.23 | 38.23 | 7,890,700 |
Feb 29, 2024 | 37.86 | 38.10 | 37.73 | 37.94 | 37.94 | 14,362,700 |
Feb 28, 2024 | 0.12 Dividend | |||||
Feb 28, 2024 | 37.84 | 38.10 | 37.66 | 37.68 | 37.68 | 10,889,900 |
Feb 27, 2024 | 38.20 | 38.23 | 37.80 | 37.96 | 37.84 | 8,876,800 |
Feb 26, 2024 | 38.27 | 38.70 | 38.15 | 38.18 | 38.06 | 13,371,200 |
Feb 23, 2024 | 37.94 | 40.12 | 37.86 | 38.33 | 38.21 | 26,652,600 |
Feb 22, 2024 | 37.21 | 38.03 | 37.09 | 37.89 | 37.77 | 17,846,500 |
Feb 21, 2024 | 37.00 | 37.16 | 36.83 | 37.10 | 36.98 | 10,009,900 |
Feb 20, 2024 | 36.76 | 36.92 | 36.45 | 36.86 | 36.74 | 14,300,400 |
Feb 16, 2024 | 36.89 | 37.02 | 36.65 | 36.72 | 36.60 | 12,668,400 |
Feb 15, 2024 | 37.18 | 37.39 | 36.89 | 37.00 | 36.88 | 9,581,400 |
Feb 14, 2024 | 36.63 | 37.06 | 36.59 | 37.00 | 36.88 | 8,318,400 |
Feb 13, 2024 | 36.77 | 36.84 | 36.35 | 36.61 | 36.49 | 11,241,500 |
Feb 12, 2024 | 36.79 | 36.93 | 36.42 | 36.87 | 36.75 | 11,684,700 |
Feb 9, 2024 | 37.12 | 37.22 | 36.74 | 36.89 | 36.77 | 9,439,200 |
Feb 8, 2024 | 37.06 | 37.15 | 36.72 | 37.07 | 36.95 | 8,488,900 |
Feb 7, 2024 | 37.20 | 37.37 | 36.99 | 36.99 | 36.87 | 9,535,900 |
Feb 6, 2024 | 36.83 | 37.15 | 36.65 | 37.02 | 36.90 | 9,139,100 |
Feb 5, 2024 | 36.23 | 36.93 | 36.20 | 36.73 | 36.61 | 11,621,700 |
Feb 2, 2024 | 36.24 | 36.75 | 36.07 | 36.53 | 36.41 | 13,400,800 |
Feb 1, 2024 | 35.75 | 36.28 | 35.64 | 36.28 | 36.17 | 13,146,500 |
Jan 31, 2024 | 35.96 | 36.12 | 35.66 | 35.70 | 35.59 | 15,551,100 |
Jan 30, 2024 | 35.30 | 35.99 | 35.27 | 35.85 | 35.74 | 13,619,200 |
Jan 29, 2024 | 35.18 | 35.63 | 35.05 | 35.59 | 35.48 | 11,223,900 |
Jan 26, 2024 | 35.07 | 35.50 | 34.82 | 35.39 | 35.28 | 21,484,500 |
Jan 25, 2024 | 34.52 | 35.01 | 33.45 | 35.00 | 34.89 | 19,979,400 |
Jan 24, 2024 | 35.00 | 35.00 | 34.33 | 34.39 | 34.28 | 17,803,400 |
Jan 23, 2024 | 34.77 | 34.94 | 34.60 | 34.89 | 34.78 | 10,098,700 |
Jan 22, 2024 | 34.69 | 34.98 | 34.51 | 34.75 | 34.64 | 15,175,200 |
Jan 19, 2024 | 34.42 | 34.77 | 34.32 | 34.55 | 34.44 | 18,312,900 |
Jan 18, 2024 | 34.37 | 34.59 | 34.21 | 34.45 | 34.34 | 17,670,900 |
Jan 17, 2024 | 34.40 | 34.55 | 34.18 | 34.39 | 34.28 | 10,484,600 |
Jan 16, 2024 | 34.78 | 34.96 | 34.57 | 34.74 | 34.63 | 9,755,400 |
Jan 12, 2024 | 34.72 | 34.89 | 34.48 | 34.86 | 34.75 | 5,727,000 |
Jan 11, 2024 | 34.66 | 34.66 | 34.25 | 34.57 | 34.46 | 7,752,000 |
Jan 10, 2024 | 34.62 | 34.75 | 34.51 | 34.70 | 34.59 | 6,447,800 |
Jan 9, 2024 | 34.37 | 34.64 | 34.23 | 34.61 | 34.50 | 7,855,300 |
Jan 8, 2024 | 34.74 | 34.77 | 34.40 | 34.69 | 34.58 | 8,977,600 |
Jan 5, 2024 | 34.67 | 34.92 | 34.57 | 34.62 | 34.51 | 7,118,800 |
Jan 4, 2024 | 34.59 | 34.98 | 34.50 | 34.72 | 34.61 | 9,283,400 |
Jan 3, 2024 | 34.64 | 34.92 | 34.52 | 34.66 | 34.55 | 10,827,300 |
Jan 2, 2024 | 34.64 | 34.98 | 34.45 | 34.62 | 34.51 | 9,285,300 |
Dec 29, 2023 | 34.69 | 34.78 | 34.55 | 34.67 | 34.56 | 6,712,000 |
Dec 28, 2023 | 34.72 | 34.82 | 34.60 | 34.74 | 34.63 | 4,795,100 |
Dec 27, 2023 | 34.77 | 34.89 | 34.57 | 34.65 | 34.54 | 9,632,200 |
Dec 26, 2023 | 34.63 | 35.09 | 34.57 | 34.95 | 34.84 | 6,058,500 |
Dec 22, 2023 | 34.55 | 34.81 | 34.53 | 34.63 | 34.52 | 6,262,800 |
Dec 21, 2023 | 34.44 | 34.49 | 34.20 | 34.46 | 34.35 | 9,828,800 |
Dec 20, 2023 | 34.31 | 34.84 | 34.22 | 34.36 | 34.25 | 9,863,900 |
Dec 19, 2023 | 34.31 | 34.61 | 34.19 | 34.58 | 34.47 | 9,939,900 |
Dec 18, 2023 | 34.18 | 34.55 | 34.12 | 34.33 | 34.22 | 10,947,700 |
Dec 15, 2023 | 33.76 | 34.08 | 33.55 | 34.00 | 33.89 | 32,750,500 |
Dec 14, 2023 | 33.52 | 34.04 | 33.41 | 33.84 | 33.73 | 17,306,100 |
Dec 13, 2023 | 33.17 | 33.34 | 32.78 | 33.24 | 33.13 | 19,160,700 |
Dec 12, 2023 | 33.39 | 33.44 | 33.14 | 33.22 | 33.11 | 9,729,000 |
Dec 11, 2023 | 33.24 | 33.32 | 33.11 | 33.20 | 33.10 | 11,108,900 |
Dec 8, 2023 | 33.45 | 33.49 | 32.93 | 32.96 | 32.86 | 15,756,800 |
Dec 7, 2023 | 33.73 | 33.80 | 33.44 | 33.50 | 33.39 | 10,666,600 |
Dec 6, 2023 | 33.52 | 33.57 | 33.23 | 33.52 | 33.41 | 10,669,700 |
Dec 5, 2023 | 33.45 | 33.45 | 33.13 | 33.29 | 33.18 | 7,736,000 |
Dec 4, 2023 | 33.31 | 33.83 | 33.27 | 33.66 | 33.55 | 16,935,700 |
Dec 1, 2023 | 32.41 | 33.43 | 32.37 | 33.40 | 33.29 | 12,861,100 |
Nov 30, 2023 | 31.76 | 32.33 | 31.72 | 32.30 | 32.20 | 17,186,800 |
Nov 29, 2023 | 0.11 Dividend | |||||
Nov 29, 2023 | 32.09 | 32.16 | 31.65 | 31.73 | 31.63 | 9,414,100 |
Nov 28, 2023 | 31.91 | 32.28 | 31.88 | 32.05 | 31.84 | 11,123,200 |
Nov 27, 2023 | 32.52 | 32.55 | 31.92 | 31.94 | 31.73 | 9,971,800 |
Nov 24, 2023 | 32.54 | 32.64 | 32.38 | 32.64 | 32.43 | 7,221,900 |
Nov 22, 2023 | 32.43 | 32.61 | 32.26 | 32.55 | 32.34 | 13,124,900 |
Nov 21, 2023 | 32.10 | 32.33 | 31.93 | 32.25 | 32.04 | 14,009,600 |
Nov 20, 2023 | 31.50 | 32.12 | 31.45 | 32.06 | 31.85 | 13,216,000 |
Nov 17, 2023 | 31.44 | 31.76 | 31.44 | 31.62 | 31.41 | 13,336,900 |
Nov 16, 2023 | 31.18 | 31.39 | 30.86 | 31.33 | 31.12 | 13,475,100 |
Nov 15, 2023 | 31.11 | 31.32 | 30.89 | 30.99 | 30.79 | 14,571,800 |
Nov 14, 2023 | 30.94 | 31.38 | 30.94 | 31.11 | 30.91 | 13,300,600 |
Nov 13, 2023 | 30.59 | 30.67 | 30.30 | 30.45 | 30.25 | 10,154,900 |
Nov 10, 2023 | 30.39 | 30.78 | 30.23 | 30.70 | 30.50 | 11,374,200 |
Nov 9, 2023 | 30.44 | 30.52 | 30.13 | 30.17 | 29.97 | 9,203,500 |
Nov 8, 2023 | 30.46 | 30.59 | 30.20 | 30.37 | 30.17 | 7,847,100 |
Nov 7, 2023 | 30.20 | 30.38 | 30.01 | 30.35 | 30.15 | 11,292,000 |
Nov 6, 2023 | 30.42 | 30.58 | 30.15 | 30.38 | 30.18 | 8,744,600 |
Nov 3, 2023 | 30.55 | 30.69 | 30.27 | 30.40 | 30.20 | 9,469,200 |
Nov 2, 2023 | 29.80 | 30.48 | 29.64 | 30.39 | 30.19 | 16,593,100 |
Nov 1, 2023 | 29.85 | 29.99 | 29.38 | 29.57 | 29.38 | 16,273,400 |
Oct 31, 2023 | 29.38 | 29.94 | 29.28 | 29.85 | 29.65 | 11,067,800 |
Oct 30, 2023 | 29.39 | 29.56 | 29.26 | 29.40 | 29.21 | 10,692,700 |
Oct 27, 2023 | 29.57 | 29.69 | 29.03 | 29.24 | 29.05 | 14,364,000 |
Oct 26, 2023 | 29.52 | 30.10 | 29.52 | 29.59 | 29.40 | 14,729,600 |
Oct 25, 2023 | 29.51 | 29.80 | 29.05 | 29.60 | 29.41 | 15,523,000 |
Oct 24, 2023 | 30.27 | 30.41 | 29.56 | 29.68 | 29.48 | 14,734,500 |
Oct 23, 2023 | 30.71 | 30.95 | 30.14 | 30.16 | 29.96 | 11,479,600 |
Oct 20, 2023 | 31.23 | 31.50 | 30.40 | 30.76 | 30.56 | 21,527,100 |
Oct 19, 2023 | 30.90 | 31.16 | 30.49 | 30.54 | 30.34 | 22,045,600 |
Oct 18, 2023 | 31.06 | 31.10 | 30.63 | 30.67 | 30.47 | 14,342,200 |
Oct 17, 2023 | 31.41 | 31.65 | 31.23 | 31.37 | 31.16 | 8,664,700 |
Oct 16, 2023 | 31.33 | 31.71 | 31.29 | 31.41 | 31.20 | 11,420,200 |
Oct 13, 2023 | 31.10 | 31.57 | 31.05 | 31.14 | 30.94 | 9,054,100 |
Oct 12, 2023 | 31.66 | 31.68 | 30.80 | 31.16 | 30.95 | 12,984,900 |
Oct 11, 2023 | 31.93 | 32.00 | 31.44 | 31.61 | 31.40 | 10,968,300 |
Oct 10, 2023 | 31.18 | 31.57 | 31.15 | 31.54 | 31.33 | 11,805,500 |
Oct 9, 2023 | 30.76 | 31.18 | 30.73 | 31.08 | 30.88 | 11,418,400 |
Oct 6, 2023 | 30.23 | 31.11 | 30.13 | 30.91 | 30.71 | 11,781,900 |
Oct 5, 2023 | 30.84 | 30.87 | 30.23 | 30.41 | 30.21 | 13,857,000 |
Oct 4, 2023 | 30.79 | 30.97 | 30.47 | 30.85 | 30.65 | 11,907,700 |
Oct 3, 2023 | 30.42 | 30.96 | 30.33 | 30.77 | 30.57 | 17,736,800 |
Oct 2, 2023 | 30.60 | 30.69 | 30.16 | 30.54 | 30.34 | 16,786,100 |
Sep 29, 2023 | 30.99 | 31.17 | 30.70 | 30.75 | 30.55 | 15,052,400 |
Sep 28, 2023 | 30.28 | 30.82 | 30.22 | 30.57 | 30.37 | 12,098,800 |
Sep 27, 2023 | 30.66 | 30.70 | 30.03 | 30.28 | 30.08 | 13,495,300 |
Sep 26, 2023 | 31.04 | 31.05 | 30.58 | 30.62 | 30.42 | 9,247,100 |
Sep 25, 2023 | 31.05 | 31.33 | 30.96 | 31.15 | 30.94 | 8,789,000 |
Sep 22, 2023 | 31.00 | 31.51 | 30.97 | 31.20 | 30.99 | 16,176,600 |
Sep 21, 2023 | 31.14 | 31.39 | 30.96 | 31.02 | 30.82 | 15,185,400 |
Sep 20, 2023 | 31.22 | 31.57 | 31.17 | 31.31 | 31.10 | 13,149,500 |
Sep 19, 2023 | 31.02 | 31.10 | 30.44 | 30.91 | 30.71 | 15,039,800 |
Sep 18, 2023 | 30.98 | 31.25 | 30.73 | 31.10 | 30.90 | 13,835,300 |
Sep 15, 2023 | 31.05 | 31.20 | 30.68 | 30.85 | 30.65 | 25,501,200 |
Sep 14, 2023 | 30.80 | 31.19 | 30.69 | 31.04 | 30.84 | 12,407,200 |
Sep 13, 2023 | 30.60 | 30.66 | 30.08 | 30.50 | 30.30 | 11,156,800 |
Sep 12, 2023 | 30.19 | 30.84 | 30.11 | 30.59 | 30.39 | 12,738,600 |
Sep 11, 2023 | 30.11 | 30.31 | 30.03 | 30.18 | 29.98 | 13,313,900 |
Sep 8, 2023 | 30.37 | 30.54 | 29.76 | 29.95 | 29.75 | 32,686,800 |
Sep 7, 2023 | 29.65 | 29.95 | 29.45 | 29.49 | 29.30 | 10,473,900 |
Sep 6, 2023 | 29.91 | 30.23 | 29.69 | 29.73 | 29.53 | 16,137,100 |
Sep 5, 2023 | 30.63 | 30.63 | 29.78 | 29.92 | 29.72 | 11,426,100 |
Sep 1, 2023 | 30.48 | 30.76 | 30.34 | 30.63 | 30.43 | 12,304,600 |
Aug 31, 2023 | 30.71 | 30.74 | 30.18 | 30.20 | 30.00 | 11,113,400 |
Aug 30, 2023 | 0.11 Dividend | |||||
Aug 30, 2023 | 30.73 | 30.99 | 30.66 | 30.73 | 30.53 | 8,916,500 |
Aug 29, 2023 | 30.93 | 31.07 | 30.63 | 30.75 | 30.44 | 10,469,900 |
Aug 28, 2023 | 30.95 | 31.29 | 30.70 | 30.86 | 30.55 | 12,167,500 |
Aug 25, 2023 | 30.66 | 31.08 | 30.64 | 30.91 | 30.60 | 10,905,700 |
Aug 24, 2023 | 30.95 | 31.07 | 30.55 | 30.56 | 30.25 | 14,328,500 |
Aug 23, 2023 | 30.66 | 31.05 | 30.60 | 31.00 | 30.69 | 12,092,500 |
Aug 22, 2023 | 30.65 | 30.91 | 30.43 | 30.51 | 30.20 | 7,457,200 |
Aug 21, 2023 | 30.76 | 30.95 | 30.56 | 30.71 | 30.40 | 9,629,600 |
Aug 18, 2023 | 30.21 | 31.00 | 30.14 | 30.87 | 30.56 | 13,791,100 |
Aug 17, 2023 | 30.26 | 30.52 | 30.19 | 30.27 | 29.96 | 8,545,700 |
Aug 16, 2023 | 30.32 | 30.63 | 30.12 | 30.19 | 29.88 | 8,296,100 |
Aug 15, 2023 | 30.69 | 30.74 | 30.16 | 30.28 | 29.97 | 10,972,100 |
Aug 14, 2023 | 30.70 | 30.90 | 30.58 | 30.82 | 30.51 | 12,786,200 |
Aug 11, 2023 | 30.81 | 31.03 | 30.70 | 30.75 | 30.44 | 12,305,100 |
Aug 10, 2023 | 31.24 | 31.37 | 30.90 | 30.92 | 30.61 | 9,687,400 |
Aug 9, 2023 | 31.21 | 31.31 | 30.95 | 31.11 | 30.79 | 10,967,600 |
Aug 8, 2023 | 31.50 | 31.74 | 31.23 | 31.31 | 30.99 | 10,594,100 |
Aug 7, 2023 | 31.53 | 31.81 | 31.50 | 31.78 | 31.46 | 12,070,900 |
Aug 4, 2023 | 32.42 | 32.56 | 31.44 | 31.52 | 31.20 | 32,864,400 |
Aug 3, 2023 | 32.86 | 33.22 | 32.74 | 32.91 | 32.58 | 7,892,500 |
Aug 2, 2023 | 33.09 | 33.10 | 32.67 | 32.96 | 32.63 | 9,710,800 |
Aug 1, 2023 | 33.32 | 33.42 | 33.09 | 33.31 | 32.97 | 11,443,000 |
Jul 31, 2023 | 33.44 | 33.60 | 33.14 | 33.32 | 32.98 | 13,773,800 |
Jul 28, 2023 | 33.29 | 33.99 | 33.19 | 33.80 | 33.46 | 12,014,100 |
Jul 27, 2023 | 33.10 | 33.45 | 32.89 | 33.03 | 32.70 | 12,733,800 |
Jul 26, 2023 | 33.31 | 33.31 | 32.83 | 32.95 | 32.62 | 23,107,400 |
Jul 25, 2023 | 32.34 | 33.31 | 32.34 | 33.17 | 32.83 | 13,887,600 |
Jul 24, 2023 | 32.37 | 32.84 | 32.32 | 32.52 | 32.19 | 13,604,600 |
Jul 21, 2023 | 31.94 | 32.63 | 31.83 | 32.46 | 32.13 | 48,303,500 |
Jul 20, 2023 | 33.98 | 34.10 | 33.66 | 33.71 | 33.37 | 15,919,900 |
Jul 19, 2023 | 33.68 | 33.92 | 33.59 | 33.80 | 33.46 | 10,626,500 |
Jul 18, 2023 | 33.19 | 33.76 | 33.11 | 33.75 | 33.41 | 12,823,000 |
Jul 17, 2023 | 33.43 | 33.44 | 32.79 | 33.22 | 32.88 | 14,878,400 |
Jul 14, 2023 | 33.60 | 33.72 | 33.45 | 33.63 | 33.29 | 7,891,500 |
Jul 13, 2023 | 33.56 | 33.80 | 33.45 | 33.72 | 33.38 | 9,960,800 |
Jul 12, 2023 | 34.03 | 34.03 | 33.47 | 33.53 | 33.19 | 11,777,200 |
Jul 11, 2023 | 33.78 | 33.86 | 33.55 | 33.77 | 33.43 | 10,103,500 |
Jul 10, 2023 | 33.30 | 33.66 | 33.30 | 33.61 | 33.27 | 12,307,900 |
Jul 7, 2023 | 33.40 | 33.69 | 33.25 | 33.30 | 32.96 | 16,723,000 |
Jul 6, 2023 | 33.47 | 33.75 | 33.33 | 33.46 | 33.12 | 13,812,700 |
Jul 5, 2023 | 34.12 | 34.15 | 33.74 | 33.87 | 33.53 | 9,974,100 |
Jul 3, 2023 | 33.86 | 34.38 | 33.53 | 34.34 | 33.99 | 4,292,500 |
Jun 30, 2023 | 34.00 | 34.18 | 33.71 | 34.10 | 33.75 | 9,416,300 |
Jun 29, 2023 | 33.44 | 33.87 | 33.34 | 33.87 | 33.53 | 6,311,200 |
Jun 28, 2023 | 33.48 | 33.63 | 33.38 | 33.59 | 33.25 | 9,303,800 |
Jun 27, 2023 | 33.14 | 33.65 | 33.14 | 33.47 | 33.13 | 8,861,600 |
Jun 26, 2023 | 32.80 | 33.27 | 32.74 | 33.11 | 32.77 | 8,464,900 |
Jun 23, 2023 | 32.78 | 32.89 | 32.62 | 32.74 | 32.41 | 13,569,400 |
Jun 22, 2023 | 33.06 | 33.15 | 32.86 | 33.11 | 32.77 | 6,223,600 |
Jun 21, 2023 | 32.77 | 33.21 | 32.54 | 33.13 | 32.79 | 8,878,200 |
Jun 20, 2023 | 33.22 | 33.37 | 32.85 | 32.91 | 32.58 | 9,426,700 |
Jun 16, 2023 | 33.67 | 33.75 | 33.12 | 33.21 | 32.87 | 30,050,000 |
Jun 15, 2023 | 33.11 | 33.58 | 32.98 | 33.56 | 33.22 | 11,338,300 |
Jun 14, 2023 | 32.80 | 33.49 | 32.71 | 33.09 | 32.75 | 14,398,200 |
Jun 13, 2023 | 32.56 | 32.96 | 32.39 | 32.66 | 32.33 | 16,266,000 |
Jun 12, 2023 | 32.29 | 32.49 | 31.74 | 32.40 | 32.07 | 11,769,100 |
Jun 9, 2023 | 32.55 | 32.72 | 32.15 | 32.31 | 31.98 | 9,226,100 |
Jun 8, 2023 | 32.59 | 32.65 | 32.05 | 32.56 | 32.23 | 8,662,600 |
Jun 7, 2023 | 31.94 | 32.62 | 31.81 | 32.58 | 32.25 | 12,490,200 |
Jun 6, 2023 | 32.05 | 32.08 | 31.79 | 31.94 | 31.62 | 10,984,700 |
Jun 5, 2023 | 31.97 | 32.20 | 31.93 | 32.13 | 31.80 | 10,404,200 |
Jun 2, 2023 | 31.61 | 32.19 | 31.53 | 31.92 | 31.60 | 10,738,100 |
Jun 1, 2023 | 31.14 | 31.44 | 31.05 | 31.38 | 31.06 | 17,447,400 |
May 31, 2023 | 30.96 | 30.96 | 30.42 | 30.67 | 30.36 | 14,024,700 |
May 30, 2023 | 0.11 Dividend | |||||
May 30, 2023 | 30.72 | 31.12 | 30.40 | 30.97 | 30.66 | 9,079,400 |
May 26, 2023 | 30.92 | 31.00 | 30.63 | 30.81 | 30.39 | 12,295,600 |
May 25, 2023 | 30.70 | 31.07 | 30.55 | 30.92 | 30.50 | 11,791,100 |
May 24, 2023 | 31.48 | 31.50 | 30.64 | 30.89 | 30.47 | 15,527,400 |
May 23, 2023 | 31.69 | 31.98 | 31.48 | 31.61 | 31.18 | 11,195,500 |
May 22, 2023 | 32.99 | 33.07 | 31.53 | 31.90 | 31.46 | 14,019,800 |
May 19, 2023 | 32.56 | 32.68 | 32.00 | 32.31 | 31.87 | 9,766,100 |
May 18, 2023 | 31.85 | 32.42 | 31.56 | 32.39 | 31.95 | 10,551,500 |
May 17, 2023 | 31.77 | 32.15 | 31.71 | 31.95 | 31.51 | 16,734,900 |
May 16, 2023 | 31.90 | 31.97 | 31.65 | 31.68 | 31.25 | 7,801,600 |
May 15, 2023 | 31.86 | 32.22 | 31.80 | 32.01 | 31.57 | 6,837,400 |
May 12, 2023 | 31.80 | 32.05 | 31.63 | 31.82 | 31.39 | 6,915,300 |
May 11, 2023 | 31.75 | 31.91 | 31.48 | 31.79 | 31.36 | 6,927,300 |
May 10, 2023 | 32.25 | 32.33 | 31.40 | 31.81 | 31.38 | 9,976,300 |
May 9, 2023 | 31.69 | 32.14 | 31.44 | 32.02 | 31.58 | 9,081,000 |
May 8, 2023 | 32.00 | 32.25 | 31.69 | 31.88 | 31.44 | 8,938,100 |
May 5, 2023 | 31.57 | 32.03 | 31.42 | 31.86 | 31.42 | 8,863,200 |
May 4, 2023 | 30.84 | 31.37 | 30.80 | 31.31 | 30.88 | 12,353,100 |
May 3, 2023 | 31.15 | 31.50 | 30.90 | 30.93 | 30.51 | 8,549,600 |
May 2, 2023 | 31.30 | 31.34 | 30.69 | 31.07 | 30.65 | 9,846,300 |
May 1, 2023 | 30.65 | 31.55 | 30.64 | 31.30 | 30.87 | 11,293,100 |
Apr 28, 2023 | 30.37 | 30.96 | 30.33 | 30.64 | 30.22 | 12,036,100 |
Apr 27, 2023 | 30.20 | 30.53 | 29.93 | 30.39 | 29.97 | 14,161,100 |
Apr 26, 2023 | 30.59 | 30.80 | 30.02 | 30.14 | 29.73 | 13,958,100 |
Apr 25, 2023 | 31.06 | 31.15 | 30.67 | 30.90 | 30.48 | 13,623,900 |
Apr 24, 2023 | 31.80 | 31.84 | 31.18 | 31.38 | 30.95 | 14,661,200 |
Related Tickers
NSC Norfolk Southern Corporation
237.68
-3.00%
UNP Union Pacific Corporation
230.65
-2.39%
CP Canadian Pacific Kansas City Limited
84.14
-4.08%
CNI Canadian National Railway Company
124.28
-3.96%
CP.TO Canadian Pacific Kansas City Limited
115.41
-3.64%
CNR.TO Canadian National Railway Company
170.37
-3.63%
WAB Westinghouse Air Brake Technologies Corporation
162.82
+9.66%
GBX The Greenbrier Companies, Inc.
52.62
-1.63%
TRN Trinity Industries, Inc.
26.67
-0.36%
RAIL FreightCar America, Inc.
3.6000
+1.40%