Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	33.310	33.830	33.270	33.660	32.386	16,935,700
2023-12-01	32.410	33.430	32.370	33.400	32.136	12,861,600
2023-11-30	31.760	32.330	31.720	32.300	31.078	17,186,800
2023-11-29	32.090	32.160	31.650	31.730	30.529	9,414,100
2023-11-28	31.910	32.280	31.880	32.050	30.731	11,123,200
2023-11-27	32.520	32.550	31.920	31.940	30.626	9,971,800
2023-11-24	32.540	32.640	32.380	32.640	31.297	7,221,900
2023-11-22	32.430	32.610	32.260	32.550	31.211	13,124,900
2023-11-21	32.100	32.330	31.930	32.250	30.923	14,009,600
2023-11-20	31.500	32.120	31.450	32.060	30.741	13,216,000
2023-11-17	31.440	31.760	31.440	31.620	30.319	13,336,900
2023-11-16	31.180	31.390	30.860	31.330	30.041	13,475,100
2023-11-15	31.110	31.320	30.890	30.990	29.715	14,571,800
2023-11-14	30.940	31.380	30.940	31.110	29.830	13,300,600
2023-11-13	30.590	30.670	30.300	30.450	29.197	10,154,900
2023-11-10	30.390	30.780	30.230	30.700	29.437	11,374,200
2023-11-09	30.440	30.520	30.130	30.170	28.929	9,203,500
2023-11-08	30.460	30.590	30.200	30.370	29.120	7,847,100
2023-11-07	30.200	30.380	30.010	30.350	29.101	11,292,000
2023-11-06	30.420	30.580	30.150	30.380	29.130	8,744,600
2023-11-03	30.550	30.690	30.270	30.400	29.149	9,469,200
2023-11-02	29.800	30.480	29.640	30.390	29.140	16,593,100
2023-11-01	29.850	29.990	29.380	29.570	28.353	16,273,400
2023-10-31	29.380	29.940	29.280	29.850	28.622	11,067,800
2023-10-30	29.390	29.560	29.260	29.400	28.190	10,692,700
2023-10-27	29.570	29.690	29.030	29.240	28.037	14,364,000
2023-10-26	29.520	30.100	29.520	29.590	28.372	14,729,600
2023-10-25	29.510	29.800	29.050	29.600	28.382	15,523,000
2023-10-24	30.270	30.410	29.560	29.680	28.459	14,734,500
2023-10-23	30.710	30.950	30.140	30.160	28.919	11,479,600
2023-10-20	31.230	31.500	30.400	30.760	29.494	21,527,100
2023-10-19	30.900	31.160	30.490	30.540	29.283	22,045,600
2023-10-18	31.060	31.100	30.630	30.670	29.408	14,342,200
2023-10-17	31.410	31.650	31.230	31.370	30.079	8,664,700
2023-10-16	31.330	31.710	31.290	31.410	30.118	11,420,200
2023-10-13	31.100	31.570	31.050	31.140	29.859	9,054,100
2023-10-12	31.660	31.680	30.800	31.160	29.878	12,984,900
2023-10-11	31.930	32.000	31.440	31.610	30.309	10,968,300
2023-10-10	31.180	31.570	31.150	31.540	30.242	11,805,500
2023-10-09	30.760	31.180	30.730	31.080	29.801	11,418,400
2023-10-06	30.230	31.110	30.130	30.910	29.638	11,781,900
2023-10-05	30.840	30.870	30.230	30.410	29.159	13,857,000
2023-10-04	30.790	30.970	30.470	30.850	29.581	11,907,700
2023-10-03	30.420	30.960	30.330	30.770	29.504	17,736,800
2023-10-02	30.600	30.690	30.160	30.540	29.283	16,786,100
2023-09-29	30.990	31.170	30.700	30.750	29.485	15,052,400
2023-09-28	30.280	30.820	30.220	30.570	29.312	12,098,800
2023-09-27	30.660	30.700	30.030	30.280	29.034	13,495,300
2023-09-26	31.040	31.050	30.580	30.620	29.360	9,247,100
2023-09-25	31.050	31.330	30.960	31.150	29.868	8,789,000
2023-09-22	31.000	31.510	30.970	31.200	29.916	16,176,600
2023-09-21	31.140	31.390	30.960	31.020	29.744	15,185,400
2023-09-20	31.220	31.570	31.170	31.310	30.022	13,149,500
2023-09-19	31.020	31.100	30.440	30.910	29.638	15,039,800
2023-09-18	30.980	31.250	30.730	31.100	29.820	13,835,300
2023-09-15	31.050	31.200	30.680	30.850	29.581	25,501,200
2023-09-14	30.800	31.190	30.690	31.040	29.763	12,407,200
2023-09-13	30.600	30.660	30.080	30.500	29.245	11,156,800
2023-09-12	30.190	30.840	30.110	30.590	29.331	12,738,600
2023-09-11	30.110	30.310	30.030	30.180	28.938	13,313,900

← NewerPage 13 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.