Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	33.770	33.920	33.450	33.480	32.315	9,949,100
2024-05-24	33.590	33.820	33.510	33.780	32.605	8,854,400
2024-05-23	34.040	34.120	33.440	33.500	32.334	12,453,700
2024-05-22	33.110	34.050	33.100	34.010	32.827	17,390,900
2024-05-21	33.350	33.360	32.940	33.070	31.919	9,165,600
2024-05-20	33.530	33.630	33.150	33.410	32.248	7,800,300
2024-05-17	33.920	33.940	33.470	33.520	32.354	8,218,400
2024-05-16	33.890	34.000	33.730	33.930	32.749	10,161,600
2024-05-15	34.070	34.340	33.790	33.840	32.663	12,532,100
2024-05-14	34.520	34.680	33.810	33.930	32.749	14,001,200
2024-05-13	34.580	34.620	34.130	34.520	33.319	10,039,100
2024-05-10	34.600	34.690	34.240	34.380	33.184	7,834,500
2024-05-09	34.220	34.650	34.080	34.500	33.300	11,379,500
2024-05-08	33.890	34.250	33.840	34.220	33.029	8,092,200
2024-05-07	33.870	34.140	33.850	33.960	32.778	9,546,200
2024-05-06	33.870	33.980	33.550	33.680	32.508	8,992,900
2024-05-03	33.820	33.970	33.660	33.850	32.672	6,618,000
2024-05-02	33.310	33.760	33.160	33.570	32.402	9,457,500
2024-05-01	33.210	33.520	32.960	33.200	32.045	12,227,700
2024-04-30	33.900	33.970	33.130	33.220	32.064	17,483,700
2024-04-29	33.890	34.160	33.750	33.950	32.769	11,084,600
2024-04-26	33.640	34.170	33.570	33.990	32.807	10,661,900
2024-04-25	33.810	34.200	33.640	34.030	32.846	11,992,100
2024-04-24	34.430	34.430	33.410	33.670	32.499	23,767,900
2024-04-23	34.620	34.970	34.510	34.720	33.512	19,272,500
2024-04-22	34.570	34.760	34.230	34.620	33.415	14,638,300
2024-04-19	34.450	34.610	34.200	34.340	33.145	13,615,400
2024-04-18	34.750	35.080	34.080	34.390	33.193	25,707,000
2024-04-17	34.750	34.780	33.920	34.160	32.971	24,343,500
2024-04-16	35.250	35.250	34.760	34.840	33.628	12,794,300
2024-04-15	35.710	35.830	34.980	35.140	33.917	15,632,500
2024-04-12	35.160	35.480	35.100	35.340	34.110	15,163,700
2024-04-11	35.360	35.700	35.140	35.430	34.197	10,695,400
2024-04-10	35.540	35.660	35.270	35.410	34.178	13,709,500
2024-04-09	36.000	36.140	35.660	35.950	34.699	12,472,900
2024-04-08	36.130	36.400	36.000	36.050	34.796	12,537,400
2024-04-05	36.280	36.510	36.150	36.300	35.037	8,863,200
2024-04-04	36.620	36.770	35.960	36.120	34.863	12,437,300
2024-04-03	36.510	36.820	36.280	36.420	35.153	9,199,500
2024-04-02	36.710	36.840	36.300	36.510	35.240	10,635,500
2024-04-01	36.980	37.000	36.560	36.780	35.500	12,179,900
2024-03-28	36.930	37.170	36.690	37.070	35.780	8,659,500
2024-03-27	36.340	36.860	36.240	36.840	35.558	8,578,300
2024-03-26	35.860	36.680	35.700	36.130	34.873	14,861,000
2024-03-25	37.340	37.400	36.750	36.840	35.558	9,664,500
2024-03-22	37.970	38.030	37.340	37.350	36.050	10,437,000
2024-03-21	37.820	37.880	37.460	37.870	36.552	10,512,500
2024-03-20	36.940	37.680	36.790	37.610	36.301	13,891,900
2024-03-19	37.320	37.440	36.870	36.980	35.693	14,900,300
2024-03-18	37.000	37.330	36.910	37.310	36.012	9,414,000
2024-03-15	37.120	37.370	36.920	36.970	35.684	17,758,000
2024-03-14	37.860	37.860	36.700	37.030	35.742	13,671,000
2024-03-13	37.860	37.920	37.500	37.780	36.466	12,440,900
2024-03-12	37.920	38.140	37.710	37.820	36.504	10,346,900
2024-03-11	38.240	38.350	37.850	38.040	36.716	5,975,400
2024-03-08	37.940	38.330	37.890	38.190	36.861	7,684,500
2024-03-07	38.410	38.460	37.870	37.920	36.601	8,116,200
2024-03-06	38.210	38.510	38.040	38.090	36.765	8,586,000
2024-03-05	38.440	38.610	38.080	38.250	36.919	11,336,700
2024-03-04	38.170	38.400	38.090	38.380	37.045	7,901,400

← NewerPage 11 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.