Csx Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 48.940 | 49.220 | 48.360 | 48.680 | 48.680 | 9,825,600 |
| 2026-10-15 | 48.700 | 48.780 | 48.260 | 48.690 | 48.690 | 9,117,000 |
| 2026-10-14 | 47.740 | 48.320 | 47.670 | 48.280 | 48.280 | 8,831,900 |
| 2026-10-13 | 47.820 | 48.090 | 47.320 | 47.760 | 47.760 | 12,227,400 |
| 2026-10-12 | 47.300 | 47.750 | 47.010 | 47.750 | 47.750 | 5,696,800 |
| 2026-10-09 | 47.140 | 47.450 | 47.100 | 47.260 | 47.260 | 5,070,400 |
| 2026-10-08 | 46.830 | 47.450 | 46.760 | 47.340 | 47.340 | 6,981,000 |
| 2026-10-07 | 47.420 | 47.620 | 46.760 | 46.810 | 46.810 | 6,811,900 |
| 2026-10-06 | 47.380 | 47.730 | 47.320 | 47.500 | 47.500 | 8,567,500 |
| 2026-10-05 | 47.220 | 47.540 | 46.900 | 47.430 | 47.430 | 8,250,700 |
| 2026-10-02 | 46.880 | 47.590 | 46.750 | 47.430 | 47.430 | 10,964,900 |
| 2026-10-01 | 46.230 | 46.560 | 45.850 | 46.540 | 46.540 | 12,901,200 |
| 2026-09-30 | 46.980 | 47.250 | 46.500 | 46.510 | 46.510 | 11,006,500 |
| 2026-09-29 | 46.460 | 47.030 | 46.390 | 46.930 | 46.930 | 8,028,900 |
| 2026-09-28 | 46.650 | 47.160 | 46.590 | 46.760 | 46.760 | 9,603,700 |
| 2026-09-25 | 46.790 | 47.030 | 46.510 | 46.780 | 46.780 | 8,579,200 |
| 2026-09-24 | 47.030 | 47.330 | 46.770 | 46.950 | 46.950 | 9,553,800 |
| 2026-09-23 | 46.650 | 47.590 | 46.260 | 47.190 | 47.190 | 10,643,000 |
| 2026-09-22 | 46.260 | 46.680 | 45.950 | 46.590 | 46.590 | 11,486,200 |
| 2026-09-21 | 47.480 | 47.480 | 45.790 | 45.990 | 45.990 | 16,406,500 |
| 2026-09-18 | 47.630 | 47.880 | 47.000 | 47.100 | 47.100 | 25,749,500 |
| 2026-09-17 | 48.600 | 48.600 | 47.530 | 47.900 | 47.900 | 9,789,200 |
| 2026-09-16 | 48.020 | 48.540 | 47.650 | 47.900 | 47.900 | 11,410,200 |
| 2026-09-15 | 48.940 | 49.000 | 48.400 | 48.660 | 48.660 | 8,393,900 |
| 2026-09-14 | 48.640 | 48.960 | 48.310 | 48.910 | 48.910 | 8,259,200 |
| 2026-09-11 | 49.650 | 49.650 | 48.700 | 48.950 | 48.950 | 7,112,600 |
| 2026-09-10 | 48.360 | 49.500 | 48.150 | 49.040 | 49.040 | 10,386,300 |
| 2026-09-09 | 48.630 | 48.920 | 48.270 | 48.370 | 48.370 | 9,038,100 |
| 2026-09-08 | 48.980 | 49.550 | 48.980 | 49.000 | 49.000 | 7,453,400 |
| 2026-09-04 | 48.910 | 49.680 | 48.780 | 49.410 | 49.410 | 7,816,200 |
| 2026-09-03 | 48.750 | 49.320 | 48.310 | 48.990 | 48.990 | 9,896,400 |
| 2026-09-02 | 48.830 | 48.850 | 47.910 | 48.650 | 48.650 | 9,864,400 |
| 2026-09-01 | 50.110 | 50.490 | 47.830 | 48.700 | 48.700 | 15,945,400 |
| 2026-08-31 | 51.050 | 51.240 | 50.360 | 50.510 | 50.510 | 11,822,600 |
| 2026-08-28 | 51.820 | 51.950 | 50.980 | 51.280 | 51.140 | 6,722,200 |
| 2026-08-27 | 51.310 | 51.710 | 51.150 | 51.540 | 51.399 | 7,308,400 |
| 2026-08-26 | 51.270 | 52.150 | 51.130 | 51.760 | 51.619 | 6,906,100 |
| 2026-08-25 | 51.420 | 51.880 | 51.120 | 51.510 | 51.369 | 6,419,300 |
| 2026-08-24 | 52.000 | 52.000 | 51.230 | 51.440 | 51.300 | 10,378,200 |
| 2026-08-21 | 51.300 | 51.760 | 51.090 | 51.590 | 51.449 | 12,904,800 |
| 2026-08-20 | 50.450 | 51.460 | 50.330 | 50.970 | 50.831 | 7,754,500 |
| 2026-08-19 | 50.370 | 51.560 | 50.370 | 50.680 | 50.542 | 9,325,100 |
| 2026-08-18 | 50.980 | 51.000 | 50.190 | 50.240 | 50.103 | 8,956,500 |
| 2026-08-17 | 50.140 | 50.990 | 50.000 | 50.580 | 50.442 | 7,751,400 |
| 2026-08-14 | 50.050 | 50.770 | 50.030 | 50.160 | 50.023 | 5,625,300 |
| 2026-08-13 | 50.440 | 50.680 | 50.110 | 50.140 | 50.003 | 10,769,000 |
| 2026-08-12 | 50.040 | 50.270 | 49.710 | 50.080 | 49.943 | 10,919,000 |
| 2026-08-11 | 50.160 | 50.670 | 49.780 | 49.940 | 49.804 | 8,394,100 |
| 2026-08-10 | 50.000 | 50.450 | 49.930 | 50.120 | 49.983 | 9,207,100 |
| 2026-08-07 | 50.380 | 50.880 | 50.060 | 50.270 | 50.133 | 7,239,100 |
| 2026-08-06 | 51.500 | 51.590 | 50.610 | 50.700 | 50.562 | 11,464,500 |
| 2026-08-05 | 51.030 | 51.220 | 50.670 | 51.120 | 50.980 | 9,884,200 |
| 2026-08-04 | 49.730 | 51.090 | 49.420 | 51.030 | 50.891 | 14,455,800 |
| 2026-08-03 | 50.630 | 50.740 | 49.600 | 49.830 | 49.694 | 12,822,800 |
| 2026-07-31 | 50.300 | 50.570 | 49.850 | 50.400 | 50.262 | 17,243,400 |
| 2026-07-30 | 51.530 | 51.530 | 49.780 | 50.190 | 50.053 | 13,341,400 |
| 2026-07-29 | 50.660 | 51.000 | 50.300 | 50.740 | 50.602 | 14,674,100 |
| 2026-07-28 | 52.040 | 52.420 | 50.810 | 50.840 | 50.701 | 15,414,500 |
| 2026-07-27 | 53.600 | 53.600 | 51.340 | 51.800 | 51.659 | 17,853,300 |
| 2026-07-24 | 52.770 | 53.410 | 52.590 | 53.230 | 53.085 | 14,305,600 |
Page 1 of 21 · 1,255 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2021-06-29 | 959692:319897 |
| 2011-06-16 | 959692:319897 |
| 2006-08-16 | 2:1 |
| 1995-12-22 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.1400 USD |
| 2026-05-29 | 0.1400 USD |
| 2026-02-27 | 0.1400 USD |
| 2025-11-28 | 0.1300 USD |
| 2025-08-29 | 0.1300 USD |
| 2025-05-30 | 0.1300 USD |
| 2025-02-28 | 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.