CSX Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	31.790	32.028	31.790	31.899	30.166	275,282
2022-11-25	32.180	32.260	32.180	32.240	30.489	51,834
2022-11-23	32.065	32.149	31.988	32.022	30.283	1,503
2022-11-22	31.290	32.190	31.290	31.885	30.153	1,356,723
2022-11-21	30.745	31.115	30.742	31.115	29.425	5,388
2022-11-18	31.140	31.140	30.815	30.815	29.141	2,594
2022-11-17	30.825	30.825	30.620	30.640	28.976	83,425
2022-11-16	31.220	31.220	31.080	31.080	29.392	66,679
2022-11-15	32.390	32.390	31.035	31.242	29.545	225,892
2022-11-14	31.805	32.358	31.800	32.358	30.600	18,432
2022-11-11	31.544	31.960	31.544	31.880	30.148	37,343
2022-11-10	30.530	30.765	30.400	30.500	28.843	49,596
2022-11-09	29.870	29.870	29.700	29.700	28.087	59,214
2022-11-08	29.990	30.120	29.610	29.670	28.058	555,679
2022-11-07	29.880	29.882	29.700	29.700	28.087	367
2022-11-04	29.210	29.658	29.210	29.658	28.047	2,496
2022-11-03	28.530	28.949	28.135	28.949	27.376	38,696
2022-11-02	29.135	29.605	29.061	29.061	27.482	272
2022-11-01	29.330	29.330	29.190	29.190	27.604	4,103
2022-10-31	29.100	29.250	29.100	29.200	27.614	77
2022-10-28	28.990	29.186	28.990	29.136	27.553	664
2022-10-27	29.086	29.260	29.011	29.011	27.435	99,604
2022-10-26	29.100	29.303	28.980	28.980	27.406	1,196
2022-10-25	28.285	28.702	28.280	28.702	27.143	457
2022-10-24	27.750	28.405	27.750	28.275	26.739	3,462
2022-10-21	28.170	28.240	26.980	27.230	25.751	4,591
2022-10-20	27.488	27.488	27.110	27.110	25.637	886
2022-10-19	27.941	28.216	27.905	28.216	26.683	3,730
2022-10-18	28.708	28.708	28.295	28.295	26.758	1,392
2022-10-17	28.056	28.166	28.056	28.160	26.630	1,647
2022-10-14	27.846	27.846	27.310	27.310	25.827	927
2022-10-13	25.856	27.450	25.856	27.450	25.959	6,849
2022-10-12	26.510	26.985	26.510	26.985	25.519	53,357
2022-10-11	26.396	26.785	26.396	26.765	25.311	209
2022-10-10	27.098	27.235	26.625	26.625	25.179	2,240
2022-10-07	27.360	27.360	26.889	26.915	25.453	1,126,019
2022-10-06	27.720	27.720	27.720	27.720	26.214	31
2022-10-05	27.665	27.785	27.425	27.785	26.276	994
2022-10-04	27.888	28.095	27.830	28.095	26.569	827
2022-10-03	27.070	27.402	27.070	27.402	25.914	222
2022-09-30	27.120	27.120	26.744	26.885	25.425	3,880
2022-09-29	27.318	27.318	27.002	27.052	25.583	779
2022-09-28	26.910	26.910	26.882	26.882	25.422	97
2022-09-27	27.325	27.430	26.965	27.430	25.940	64,564
2022-09-26	27.735	27.735	27.450	27.470	25.978	99
2022-09-23	28.136	28.206	27.947	27.947	26.428	910
2022-09-22	29.140	29.140	28.585	28.585	27.032	77,629
2022-09-21	29.470	29.975	29.470	29.900	28.276	218,348
2022-09-20	29.320	29.320	29.128	29.128	27.546	43
2022-09-16	29.410	29.670	29.041	29.079	27.500	1,207,523
2022-09-15	31.220	31.220	30.475	30.475	28.820	260
2022-09-14	31.135	31.152	30.478	31.152	29.460	3,336
2022-09-13	32.190	32.240	31.927	31.927	30.193	26,568
2022-09-12	32.765	32.880	32.750	32.750	30.971	381,445
2022-09-09	32.505	32.665	32.492	32.492	30.727	1,216
2022-09-08	31.790	31.790	31.790	31.790	30.063	18
2022-09-07	31.490	31.790	31.490	31.790	30.063	543
2022-09-06	31.240	31.709	31.240	31.510	29.798	560
2022-09-02	31.742	31.742	31.585	31.585	29.869	473
2022-09-01	31.430	31.515	31.385	31.515	29.803	447

← NewerPage 17 of 21 · 1,232 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.