CSX Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	30.765	30.878	30.545	30.550	29.190	2,073
2023-08-21	30.870	30.878	30.635	30.685	29.319	7,628
2023-08-18	30.191	30.845	30.140	30.845	29.472	56,004
2023-08-17	30.455	30.455	30.355	30.390	29.038	120
2023-08-16	30.320	30.535	30.305	30.314	28.965	348
2023-08-15	30.675	30.675	30.175	30.175	28.832	10,938
2023-08-14	30.821	30.848	30.612	30.795	29.425	2,303
2023-08-11	30.895	30.909	30.778	30.778	29.408	22,357
2023-08-10	31.319	31.345	31.045	31.045	29.663	17,185
2023-08-09	31.240	31.240	31.000	31.145	29.759	287
2023-08-08	31.500	31.500	31.321	31.345	29.950	439
2023-08-07	31.560	31.775	31.530	31.665	30.256	89,906
2023-08-04	32.390	32.390	31.681	31.681	30.271	15,592
2023-08-03	32.860	33.208	32.860	33.130	31.656	416
2023-08-02	33.079	33.079	32.871	32.950	31.484	248
2023-08-01	33.281	33.285	33.259	33.265	31.785	1,870
2023-07-31	33.430	33.558	33.248	33.248	31.768	484
2023-07-28	33.344	33.842	33.324	33.840	32.334	873
2023-07-27	32.980	33.429	32.980	33.429	31.941	3,331
2023-07-26	33.202	33.202	32.855	32.885	31.422	36,583
2023-07-25	32.340	33.229	32.340	33.105	31.632	9,995
2023-07-24	32.709	32.782	32.395	32.585	31.135	5,117
2023-07-21	31.915	32.545	31.915	32.495	31.049	95,990
2023-07-20	33.898	34.069	33.786	33.895	32.387	10,653
2023-07-19	33.792	33.876	33.641	33.815	32.310	2,482
2023-07-18	33.329	33.599	33.329	33.599	32.104	3,685
2023-07-17	33.412	33.412	32.909	33.100	31.627	860
2023-07-14	33.600	33.690	33.481	33.630	32.133	6,246
2023-07-13	33.560	33.735	33.496	33.735	32.234	101,905
2023-07-12	34.015	34.015	33.625	33.695	32.196	8,867
2023-07-11	33.786	33.786	33.599	33.599	32.104	3,875
2023-07-10	33.300	33.621	33.300	33.509	32.018	5,907
2023-07-07	33.400	33.497	33.294	33.495	32.004	10,474
2023-07-06	33.470	33.635	33.342	33.488	31.998	4,543
2023-07-05	34.056	34.078	33.851	33.851	32.345	3,710
2023-07-03	33.690	34.281	33.625	34.279	32.754	4,589
2023-06-30	34.038	34.042	33.724	33.958	32.447	10,538
2023-06-29	33.446	33.742	33.446	33.675	32.176	5,220
2023-06-28	33.405	33.577	33.394	33.486	31.996	3,435
2023-06-27	33.188	33.570	33.188	33.540	32.047	10,632
2023-06-26	32.984	33.090	32.835	33.090	31.617	974
2023-06-23	32.746	32.822	32.715	32.822	31.361	1,026
2023-06-22	33.130	33.130	32.986	33.035	31.565	302,906
2023-06-21	32.591	33.081	32.581	33.075	31.603	3,739
2023-06-20	33.190	33.275	32.864	32.925	31.460	4,195
2023-06-19	33.710	33.710	33.710	33.710	32.210	2,323
2023-06-16	33.740	33.740	33.326	33.326	31.843	762
2023-06-15	33.146	33.385	33.114	33.385	31.899	3,369
2023-06-14	32.964	33.445	32.724	33.315	31.832	115,695
2023-06-13	32.600	32.865	32.479	32.865	31.402	1,183
2023-06-12	32.125	32.210	31.796	31.796	30.381	1,835
2023-06-09	32.570	32.570	32.189	32.189	30.757	1,028
2023-06-08	32.590	32.590	32.214	32.429	30.986	3,690
2023-06-07	31.940	32.490	31.914	32.490	31.044	1,035
2023-06-06	32.050	32.050	31.846	31.895	30.476	3,333
2023-06-05	32.010	32.101	31.961	32.101	30.673	2,698
2023-06-02	31.380	31.987	31.380	31.987	30.563	395,813
2023-06-01	31.122	31.364	31.054	31.305	29.912	4,352
2023-05-31	30.960	30.960	30.446	30.483	29.127	3,742
2023-05-30	30.450	30.895	30.450	30.711	29.344	1,543

← NewerPage 14 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.1400 USD
2026-05-28	0.1400 USD
2026-02-26	0.1400 USD
2025-11-27	0.1300 USD
2025-08-28	0.1300 USD
2025-05-29	0.1300 USD
2025-02-27	0.1300 USD
2024-11-29	0.1200 USD
2024-08-30	0.1200 USD
2024-05-31	0.1200 USD
2024-02-28	0.1200 USD
2023-11-29	0.1100 USD
2023-08-30	0.1100 USD
2023-05-30	0.1100 USD
2023-02-27	0.1100 USD
2022-11-29	0.1000 USD
2022-08-30	0.1000 USD
2022-05-27	0.1000 USD
2022-02-25	0.1000 USD
2021-11-29	0.0933 USD
2021-08-30	0.0933 USD
2021-05-27	0.2800 USD
2021-02-25	0.2800 USD
2020-11-27	0.2600 USD
2020-08-28	0.2600 USD
2020-05-28	0.2600 USD
2020-02-27	0.2600 USD
2019-11-27	0.2400 USD
2019-08-29	0.2400 USD
2019-05-30	0.2400 USD
2019-02-27	0.2400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.