CSX Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	30.920	30.920	30.686	30.820	29.343	4,038
2023-05-25	30.605	31.034	30.605	30.945	29.462	1,657
2023-05-24	31.480	31.480	30.669	30.865	29.386	56,046
2023-05-23	31.740	31.899	31.696	31.899	30.370	3,523
2023-05-22	32.982	32.982	31.545	32.029	30.494	13,669
2023-05-19	32.525	32.525	32.195	32.205	30.662	4,645
2023-05-18	31.890	32.111	31.675	31.935	30.405	2,862
2023-05-17	31.925	32.089	31.855	32.089	30.551	1,375
2023-05-16	31.881	31.900	31.710	31.749	30.227	7,733
2023-05-15	31.950	32.155	31.914	31.951	30.420	1,435
2023-05-12	31.930	32.025	31.790	31.814	30.289	97,287
2023-05-11	31.776	31.866	31.615	31.615	30.100	658
2023-05-10	32.220	32.295	31.472	31.472	29.964	1,861
2023-05-09	31.880	32.041	31.690	32.041	30.505	476,896
2023-05-05	31.460	31.918	31.460	31.755	30.233	1,517
2023-05-04	30.840	31.139	30.840	30.979	29.494	482
2023-05-03	31.150	31.433	31.150	31.220	29.724	3,892
2023-05-02	31.006	31.071	30.741	31.030	29.543	2,135
2023-04-28	30.370	30.861	30.370	30.860	29.381	477,736
2023-04-27	30.240	30.405	30.001	30.405	28.948	480,447
2023-04-26	30.570	30.716	30.202	30.202	28.755	35,163
2023-04-25	31.040	31.120	30.702	30.838	29.360	2,931
2023-04-24	31.800	31.800	31.182	31.338	29.836	12,554
2023-04-21	31.825	32.270	31.490	31.960	30.428	12,959
2023-04-20	30.730	31.206	30.684	30.985	29.500	2,905
2023-04-19	30.360	30.467	30.276	30.467	29.006	3,538
2023-04-18	30.440	30.678	30.382	30.382	28.926	1,002
2023-04-17	30.600	30.686	30.356	30.356	28.901	7,916
2023-04-14	30.515	30.635	30.310	30.310	28.857	1,864
2023-04-13	30.200	30.272	29.945	30.272	28.821	6,254
2023-04-12	30.430	30.430	30.206	30.215	28.767	5,323
2023-04-11	30.140	30.368	30.080	30.368	28.913	2,816
2023-04-06	29.340	30.065	29.185	30.065	28.624	1,750
2023-04-05	29.470	29.672	29.265	29.365	27.958	1,118
2023-04-04	29.850	29.970	29.391	29.585	28.167	492,906
2023-04-03	29.989	30.155	29.800	29.885	28.453	493,904
2023-03-31	29.560	29.888	29.558	29.888	28.456	5,695
2023-03-30	29.911	29.911	29.678	29.678	28.256	3,434
2023-03-29	29.110	29.630	29.110	29.630	28.210	22,873
2023-03-28	29.026	29.106	28.996	29.102	27.707	36,534
2023-03-27	28.430	28.755	28.430	28.752	27.374	8,082
2023-03-24	28.080	28.080	27.749	27.846	26.512	12,281
2023-03-23	28.290	28.504	27.998	28.414	27.052	36,273
2023-03-22	29.320	29.375	28.745	28.745	27.367	555,208
2023-03-21	29.506	29.546	29.046	29.046	27.654	7,603
2023-03-20	29.030	29.359	29.030	29.036	27.645	2,714
2023-03-17	29.330	29.330	28.814	28.905	27.520	68,227
2023-03-16	28.804	29.305	28.804	29.305	27.901	3,785
2023-03-15	28.968	29.297	28.780	28.780	27.401	6,641
2023-03-14	29.405	29.604	29.170	29.170	27.772	2,520
2023-03-13	29.490	29.846	29.115	29.280	27.877	824,002
2023-03-10	29.760	30.454	29.674	29.760	28.334	2,302
2023-03-09	30.290	30.450	30.157	30.266	28.816	806,726
2023-03-08	29.690	30.288	29.690	30.284	28.833	810,460
2023-03-07	30.411	30.415	29.855	29.855	28.424	1,898
2023-03-06	30.980	31.014	30.671	30.781	29.306	803
2023-03-03	31.440	31.440	31.054	31.172	29.678	2,118
2023-03-02	30.860	31.050	30.824	31.050	29.562	107,796
2023-03-01	30.464	30.867	30.404	30.840	29.362	2,242
2023-02-28	30.770	30.770	30.586	30.669	29.200	569,448

← NewerPage 15 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.