Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	33.830	33.870	32.980	33.230	32.190	14,439,600
2024-08-21	33.840	33.930	33.660	33.790	32.732	7,231,200
2024-08-20	33.550	33.680	33.490	33.580	32.529	6,113,200
2024-08-19	33.420	33.680	33.280	33.640	32.587	8,893,100
2024-08-16	33.590	33.670	33.280	33.420	32.374	9,870,500
2024-08-15	33.600	33.830	33.460	33.630	32.577	12,359,000
2024-08-14	33.190	33.480	33.110	33.360	32.316	12,555,200
2024-08-13	33.580	33.670	32.970	33.220	32.180	14,386,400
2024-08-12	34.040	34.120	33.390	33.500	32.451	8,740,500
2024-08-09	34.100	34.310	33.730	34.000	32.936	7,875,100
2024-08-08	33.710	34.380	33.620	34.250	33.178	8,516,400
2024-08-07	33.840	34.440	33.600	33.620	32.568	10,019,700
2024-08-06	32.140	34.500	32.120	33.860	32.800	18,679,500
2024-08-05	34.430	34.430	32.770	33.000	31.967	18,635,200
2024-08-02	34.770	34.850	33.490	34.080	33.013	13,305,900
2024-08-01	35.100	35.250	34.390	34.770	33.682	9,642,500
2024-07-31	35.060	35.440	34.710	35.100	34.001	9,983,100
2024-07-30	34.430	35.100	34.360	35.020	33.924	12,364,600
2024-07-29	34.370	34.800	34.210	34.400	33.323	10,706,200
2024-07-26	33.720	34.650	33.700	34.320	33.246	9,975,600
2024-07-25	33.320	34.080	33.090	33.600	32.548	14,530,800
2024-07-24	33.640	33.640	33.110	33.200	32.161	16,504,700
2024-07-23	34.280	34.320	33.610	33.640	32.587	10,978,400
2024-07-22	34.790	34.820	34.100	34.510	33.430	10,739,400
2024-07-19	35.050	35.170	34.410	34.690	33.604	7,383,300
2024-07-18	35.230	35.460	34.940	35.020	33.924	8,452,900
2024-07-17	35.160	35.520	35.070	35.450	34.340	11,175,600
2024-07-16	34.600	35.630	34.470	35.330	34.224	13,257,100
2024-07-15	33.900	34.880	33.760	34.600	33.517	13,872,200
2024-07-12	33.820	34.060	33.640	33.790	32.732	6,764,400
2024-07-11	32.900	33.800	32.870	33.740	32.684	9,848,800
2024-07-10	32.500	32.960	32.370	32.920	31.890	8,585,600
2024-07-09	33.170	33.270	32.070	32.480	31.463	14,924,300
2024-07-08	32.840	33.420	32.800	33.390	32.345	7,970,900
2024-07-05	33.530	33.550	33.100	33.300	32.258	9,545,300
2024-07-03	33.700	33.740	33.460	33.550	32.500	4,523,200
2024-07-02	33.620	33.870	33.540	33.760	32.703	11,762,900
2024-07-01	33.480	33.820	33.310	33.590	32.539	11,091,100
2024-06-28	33.160	33.600	33.080	33.450	32.403	15,864,900
2024-06-27	33.160	33.220	32.940	33.030	31.996	14,253,300
2024-06-26	32.710	33.220	32.580	33.010	31.977	15,753,800
2024-06-25	33.090	33.090	32.300	32.710	31.686	11,292,000
2024-06-24	33.540	33.810	33.190	33.210	32.170	9,553,500
2024-06-21	33.440	33.530	33.110	33.410	32.364	18,687,800
2024-06-20	32.830	33.370	32.780	33.310	32.267	10,799,800
2024-06-18	32.710	33.060	32.600	33.030	31.996	12,603,700
2024-06-17	32.010	32.710	31.920	32.610	31.589	14,397,800
2024-06-14	32.420	32.420	31.740	32.180	31.173	13,292,000
2024-06-13	32.540	32.680	32.220	32.530	31.512	7,840,400
2024-06-12	32.790	33.120	32.510	32.760	31.735	8,229,700
2024-06-11	32.680	32.830	32.560	32.670	31.647	6,757,400
2024-06-10	32.670	32.930	32.460	32.930	31.899	8,326,500
2024-06-07	32.860	33.250	32.660	32.750	31.725	8,944,800
2024-06-06	32.980	33.140	32.840	32.990	31.957	7,093,200
2024-06-05	32.800	33.130	32.590	33.050	32.015	8,531,400
2024-06-04	33.210	33.210	32.740	32.770	31.744	8,229,400
2024-06-03	33.660	33.870	32.870	33.180	32.141	9,721,700
2024-05-31	33.330	33.830	33.130	33.750	32.694	30,345,100
2024-05-30	33.240	33.520	33.200	33.300	32.141	12,462,200
2024-05-29	33.210	33.470	33.080	33.240	32.083	8,656,400

← NewerPage 10 of 79 · 4,729 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.