CSX Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	34.225	34.225	33.570	33.570	31.547	1,461
2022-02-28	34.289	34.289	33.720	33.890	31.847	919
2022-02-25	33.940	34.138	33.600	33.600	31.575	647,387
2022-02-24	33.260	33.375	32.820	32.965	30.884	14,168
2022-02-23	34.262	34.262	33.582	33.812	31.677	18,119
2022-02-22	34.890	35.070	34.232	34.450	32.275	1,447
2022-02-18	35.040	35.110	34.710	34.710	32.519	502
2022-02-17	35.191	35.310	34.990	35.310	33.081	7,099
2022-02-16	34.575	34.635	34.548	34.600	32.416	1,035
2022-02-15	34.322	34.940	34.322	34.600	32.416	5,070
2022-02-14	33.550	33.710	33.550	33.710	31.582	380
2022-02-11	34.030	34.119	33.830	34.119	31.966	7,802
2022-02-10	34.070	34.450	34.060	34.450	32.275	3
2022-02-09	34.625	34.645	34.600	34.600	32.416	371
2022-02-08	33.800	34.265	33.800	34.265	32.102	1,065
2022-02-07	34.280	34.525	33.738	33.738	31.608	93
2022-02-04	34.250	34.285	34.250	34.285	32.121	285
2022-02-03	34.870	35.170	34.870	35.100	32.884	10
2022-02-02	34.700	35.090	34.700	34.720	32.528	611,242
2022-02-01	34.240	34.692	34.240	34.385	32.214	1,543
2022-01-31	34.270	34.270	34.048	34.145	31.990	850
2022-01-28	33.580	33.855	33.265	33.852	31.715	1,796
2022-01-27	33.880	34.020	33.835	33.835	31.699	1,074
2022-01-26	33.958	34.770	33.958	34.062	31.912	2,573
2022-01-25	33.480	33.695	33.220	33.345	31.240	2,156
2022-01-24	33.852	33.985	33.485	33.730	31.601	641
2022-01-21	35.110	35.110	33.630	34.325	32.158	674
2022-01-20	34.920	35.795	34.920	35.795	33.535	711
2022-01-19	35.510	35.510	35.040	35.458	33.220	1,603
2022-01-18	36.020	36.020	35.160	35.370	33.137	837
2022-01-14	36.255	36.255	36.255	36.255	33.966	73
2022-01-13	36.750	36.940	36.718	36.718	34.400	306
2022-01-12	36.469	36.520	36.469	36.490	34.187	294
2022-01-11	36.192	36.192	35.648	36.128	33.847	462
2022-01-10	37.460	37.460	36.620	36.650	34.337	1,097
2022-01-07	37.515	37.650	37.490	37.650	35.273	5,014
2022-01-06	37.600	37.600	37.410	37.410	35.049	70
2022-01-05	37.660	37.870	37.660	37.841	35.452	1,244
2022-01-04	37.805	37.940	37.620	37.620	35.245	270
2021-12-31	37.270	37.590	37.260	37.590	35.217	201
2021-12-30	37.345	37.345	37.330	37.330	34.974	245
2021-12-29	37.500	37.658	37.420	37.658	35.281	55
2021-12-23	36.340	36.790	36.340	36.790	34.468	390
2021-12-22	35.980	35.981	35.930	35.950	33.681	329
2021-12-21	35.500	36.038	35.500	36.035	33.760	807
2021-12-20	35.335	35.335	34.970	34.970	32.763	673
2021-12-17	36.200	36.410	35.850	35.930	33.662	49,975
2021-12-16	36.930	36.930	36.580	36.610	34.299	4,706
2021-12-15	36.370	36.410	36.200	36.350	34.055	4,185
2021-12-14	36.215	36.220	35.778	35.778	33.520	584
2021-12-13	36.860	36.860	36.195	36.195	33.910	482
2021-12-10	36.950	37.010	36.585	36.648	34.335	507
2021-12-09	36.870	37.010	36.870	36.970	34.636	103
2021-12-08	36.770	36.840	36.770	36.840	34.515	3
2021-12-07	37.030	37.225	36.940	37.060	34.721	2,891
2021-12-06	36.800	36.800	36.800	36.800	34.477	1
2021-12-03	36.098	36.460	35.665	35.665	33.414	1,238
2021-12-02	34.550	35.660	34.550	35.650	33.400	181
2021-12-01	35.200	35.450	35.125	35.125	32.908	135
2021-11-30	35.599	35.599	34.812	34.812	32.615	1,563

← NewerPage 20 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.