CSX Stock Prices

Data as of Nov 9, 2026

Last

50.48

Change

+1.36

Open

49.32

Previous

49.12

High

50.56

Low

49.16

Bid

-

Ask

-

Volume

10,673,035

Trades

-

Dividend

0.20

Yield

1.52%

Ex-Div

Nov 29, 2017

Split Date

Jun 16, 2011

Impl Vol

28.4%

Hist Vol

22.6%

Opt Volume

12,369

Open Int

208,701

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	49.32	50.56	49.16	50.48	+1.36	10,673,035	12,369	0.284	0.226
Nov 6, 2026	50.00	50.38	49.06	49.12	-1.71	13,726,387	11,259	0.334	0.225
Nov 5, 2026	52.60	52.60	50.48	50.83	-1.22	19,773,756	8,602	0.295	0.222
Nov 4, 2026	51.29	52.34	50.09	52.05	+1.33	15,489,131	12,537	0.300	0.221
Nov 3, 2026	51.45	51.57	50.63	50.72	-0.90	11,654,131	50,440	0.308	0.220
Nov 2, 2026	52.00	52.48	51.39	51.62	-0.37	16,853,093	44,138	0.356	0.219
Oct 30, 2026	52.31	52.31	51.32	51.99	-0.25	17,550,846	2,335	0.254	0.219
Oct 29, 2026	52.68	52.90	50.98	52.24	+0.26	12,516,979	8,627	0.240	0.219
Oct 28, 2026	52.30	52.30	51.80	51.98	-0.29	9,237,999	4,120	0.230	0.219
Oct 27, 2026	51.36	52.39	51.11	52.27	+0.96	9,399,552	6,282	0.232	0.219
Oct 26, 2026	51.17	51.55	51.07	51.31	+0.52	8,873,715	3,053	0.243	0.219
Oct 23, 2026	51.56	51.56	50.22	50.79	-0.88	14,491,373	10,122	0.234	0.219
Oct 22, 2026	50.09	52.04	49.44	51.67	+3.27	28,322,840	63,273	0.257	0.219
Oct 21, 2026	48.03	48.48	47.85	48.40	+0.32	13,879,490	8,307	0.334	0.209
Oct 20, 2026	47.92	48.46	47.50	48.08	+0.20	9,111,223	4,433	0.297	0.211
Oct 19, 2026	48.86	49.04	47.88	47.88	-0.80	7,607,978	55,042	0.537	0.211
Oct 16, 2026	48.94	49.22	48.36	48.68	-0.01	9,216,968	4,244	0.379	0.210
Oct 15, 2026	48.70	48.78	48.26	48.69	+0.41	8,907,131	2,048	0.403	0.211
Oct 14, 2026	47.74	48.32	47.67	48.28	+0.52	8,803,402	2,910	0.328	0.211
Oct 13, 2026	47.82	48.09	47.32	47.76	+0.01	9,804,431	2,212	0.301	0.211
Oct 12, 2026	47.30	47.75	47.01	47.75	+0.49	5,628,638	2,312	0.273	0.211
Oct 9, 2026	47.14	47.45	47.10	47.26	-0.08	5,069,134	1,476	0.281	0.212
Oct 8, 2026	46.83	47.45	46.76	47.34	+0.53	6,957,447	1,132	0.305	0.212
Oct 7, 2026	47.42	47.62	46.76	46.81	-0.69	6,797,853	1,754	0.266	0.211
Oct 6, 2026	47.38	47.73	47.32	47.50	+0.07	8,565,671	1,152	0.273	0.211
Oct 5, 2026	47.22	47.54	46.90	47.43	+0.00	7,985,351	3,113	0.256	0.211
Oct 2, 2026	46.88	47.59	46.75	47.43	+0.00	10,691,141	3,551	0.271	0.211
Oct 1, 2026	46.23	46.56	45.85	46.54	+0.03	12,830,665	1,474	0.287	0.211
Sep 30, 2026	46.98	47.25	46.50	46.51	-0.42	11,003,514	2,725	0.313	0.212
Sep 29, 2026	46.46	47.03	46.39	46.93	+0.17	7,952,494	2,752	0.269	0.212
Sep 28, 2026	46.65	47.16	46.59	46.76	-0.02	9,102,345	4,921	0.277	0.218
Sep 25, 2026	46.79	47.03	46.51	46.78	-0.17	8,487,756	2,056	0.230	0.218
Sep 24, 2026	47.03	47.33	46.77	46.95	-0.24	9,552,488	4,185	0.254	0.218
Sep 23, 2026	46.65	47.59	46.26	47.19	+0.60	10,545,406	3,503	0.253	0.218
Sep 22, 2026	46.26	46.68	45.95	46.59	+0.60	11,166,803	2,846	0.268	0.219
Sep 21, 2026	47.48	47.48	45.79	45.99	-1.11	16,060,966	12,668	0.264	0.219
Sep 18, 2026	47.63	47.88	47.00	47.10	-0.80	25,168,714	4,325	0.248	0.218
Sep 17, 2026	48.60	48.60	47.53	47.90	+0.00	9,292,582	5,150	0.266	0.218
Sep 16, 2026	48.02	48.54	47.65	47.90	-0.76	10,933,588	25,070	0.262	0.218
Sep 15, 2026	48.94	49.00	48.40	48.66	-0.25	8,088,809	2,412	0.261	0.218
Sep 14, 2026	48.64	48.96	48.31	48.91	-0.03	7,701,126	2,734	0.268	0.218
Sep 11, 2026	49.65	49.65	48.70	48.94	-0.10	4,384,328	2,285	0.226	0.218
Sep 10, 2026	48.36	49.50	48.15	49.04	+0.67	10,137,875	2,306	0.247	0.219
Sep 9, 2026	48.63	48.92	48.27	48.37	-0.63	8,953,011	4,473	0.262	0.219
Sep 8, 2026	48.98	49.55	48.98	49.00	+0.00	7,387,267	4,397	0.263	0.219
Sep 4, 2026	48.91	49.68	48.78	49.41	+0.42	7,751,852	3,595	0.232	0.218
Sep 3, 2026	48.75	49.32	48.31	48.99	+0.34	9,841,818	5,568	0.229	0.218
Sep 2, 2026	48.83	48.85	47.91	48.65	-0.05	9,693,017	4,966	0.251	0.218
Sep 1, 2026	50.11	50.49	47.83	48.70	-1.81	15,596,878	18,133	0.231	0.218
Aug 31, 2026	51.05	51.24	50.36	50.51	-0.77	11,687,648	17,888	0.253	0.215
Aug 28, 2026	51.82	51.95	50.98	51.28	-0.26	6,689,344	3,370	0.226	0.215
Aug 27, 2026	51.31	51.71	51.15	51.54	-0.22	7,305,053	3,883	0.250	0.215
Aug 26, 2026	51.27	52.15	51.13	51.76	+0.25	6,837,923	7,363	0.258	0.215
Aug 25, 2026	51.42	51.88	51.12	51.51	+0.07	6,418,636	4,706	0.257	0.215
Aug 24, 2026	52.00	52.00	51.23	51.44	-0.15	10,250,879	7,219	0.261	0.222
Aug 21, 2026	51.30	51.76	51.09	51.59	+0.62	12,851,233	19,001	0.238	0.225
Aug 20, 2026	50.45	51.46	50.33	50.97	+0.29	7,447,656	9,876	0.238	0.225
Aug 19, 2026	50.37	51.56	50.37	50.68	+0.44	9,122,867	7,840	0.213	0.226
Aug 18, 2026	50.98	51.00	50.19	50.24	-0.34	8,955,588	48,466	0.236	0.226
Aug 17, 2026	50.14	50.99	50.00	50.58	+0.42	7,529,009	8,238	0.221	0.226
Aug 14, 2026	50.05	50.77	50.03	50.16	+0.02	5,623,850	5,913	0.193	0.226
Aug 13, 2026	50.44	50.68	50.11	50.14	+0.06	10,767,542	6,978	0.225	0.226
Aug 12, 2026	50.04	50.27	49.71	50.08	+0.14	10,917,055	5,978	0.247	0.226
Aug 11, 2026	50.16	50.67	49.78	49.94	-0.18	8,373,806	4,761	0.245	0.227
Aug 10, 2026	50.00	50.45	49.93	50.12	-0.15	8,976,227	5,330	0.259	0.227

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Nov 29, 2017	Dec 15, 2017	0.20	0.80	1.52%
Aug 29, 2017	Sep 15, 2017	0.20	0.80	1.60%
May 26, 2017	Jun 15, 2017	0.20	0.80	1.49%
Nov 28, 2016	Dec 15, 2016	0.18	0.72	1.81%
Aug 29, 2016	Sep 15, 2016	0.18	0.72	1.81%
May 26, 2016	Jun 15, 2016	0.18	0.72	1.81%
Feb 25, 2016	Mar 15, 2016	0.18	0.72	1.81%
Nov 25, 2015	Dec 15, 2015	0.18	0.72	1.81%
Aug 27, 2015	Sep 15, 2015	0.18	0.72	1.81%
May 27, 2015	Jun 15, 2015	0.18	0.72	1.81%
Feb 25, 2015	Mar 13, 2015	0.16	0.64	1.76%
Nov 25, 2014	Dec 15, 2014	0.16	0.64	1.76%

Split History

Split Date	Factor	Announced
Jun 16, 2011	0.333	May 4, 2011
Aug 16, 2006	0.500	Jul 18, 2006