Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	30.370	30.540	29.760	29.950	28.718	32,686,800
2023-09-07	29.650	29.950	29.450	29.490	28.277	10,473,900
2023-09-06	29.910	30.230	29.690	29.730	28.507	16,137,100
2023-09-05	30.630	30.630	29.780	29.920	28.689	11,426,100
2023-09-01	30.480	30.760	30.340	30.630	29.370	12,304,600
2023-08-31	30.710	30.740	30.180	30.200	28.957	11,113,400
2023-08-30	30.730	30.990	30.660	30.730	29.466	8,916,500
2023-08-29	30.930	31.070	30.630	30.750	29.379	10,469,900
2023-08-28	30.950	31.290	30.700	30.860	29.484	12,167,500
2023-08-25	30.660	31.080	30.640	30.910	29.532	10,905,700
2023-08-24	30.950	31.070	30.550	30.560	29.198	14,328,500
2023-08-23	30.660	31.050	30.600	31.000	29.618	12,092,500
2023-08-22	30.650	30.910	30.430	30.510	29.150	7,457,200
2023-08-21	30.760	30.950	30.560	30.710	29.341	9,629,600
2023-08-18	30.210	31.000	30.140	30.870	29.494	13,792,000
2023-08-17	30.260	30.520	30.190	30.270	28.921	8,545,700
2023-08-16	30.320	30.630	30.120	30.190	28.844	8,296,100
2023-08-15	30.690	30.740	30.160	30.280	28.930	10,972,100
2023-08-14	30.700	30.900	30.580	30.820	29.446	12,786,200
2023-08-11	30.810	31.030	30.700	30.750	29.379	12,305,100
2023-08-10	31.240	31.370	30.900	30.920	29.542	9,687,400
2023-08-09	31.210	31.310	30.950	31.110	29.723	10,967,600
2023-08-08	31.500	31.740	31.230	31.310	29.914	10,594,100
2023-08-07	31.530	31.810	31.500	31.780	30.363	12,070,900
2023-08-04	32.420	32.560	31.440	31.520	30.115	32,864,400
2023-08-03	32.860	33.220	32.740	32.910	31.443	7,892,500
2023-08-02	33.090	33.100	32.670	32.960	31.491	9,710,800
2023-08-01	33.320	33.420	33.090	33.310	31.825	11,443,000
2023-07-31	33.440	33.600	33.140	33.320	31.835	13,773,800
2023-07-28	33.290	33.990	33.190	33.800	32.293	12,014,100
2023-07-27	33.100	33.450	32.890	33.030	31.558	12,733,800
2023-07-26	33.310	33.310	32.830	32.950	31.481	23,107,400
2023-07-25	32.340	33.310	32.340	33.170	31.691	13,887,600
2023-07-24	32.370	32.840	32.320	32.520	31.070	13,604,600
2023-07-21	31.940	32.630	31.830	32.460	31.013	48,304,200
2023-07-20	33.980	34.100	33.660	33.710	32.207	15,919,900
2023-07-19	33.680	33.920	33.590	33.800	32.293	10,626,500
2023-07-18	33.190	33.760	33.110	33.750	32.246	12,823,000
2023-07-17	33.430	33.440	32.790	33.220	31.739	14,878,400
2023-07-14	33.600	33.720	33.450	33.630	32.131	7,892,200
2023-07-13	33.560	33.800	33.450	33.720	32.217	9,960,800
2023-07-12	34.030	34.030	33.470	33.530	32.035	11,777,200
2023-07-11	33.780	33.860	33.550	33.770	32.265	10,103,500
2023-07-10	33.300	33.660	33.300	33.610	32.112	12,307,900
2023-07-07	33.400	33.690	33.250	33.300	31.816	16,723,000
2023-07-06	33.470	33.750	33.330	33.460	31.968	13,812,700
2023-07-05	34.120	34.150	33.740	33.870	32.360	9,974,100
2023-07-03	33.860	34.380	33.530	34.340	32.809	4,292,500
2023-06-30	34.000	34.180	33.710	34.100	32.580	9,416,300
2023-06-29	33.440	33.870	33.340	33.870	32.360	6,311,200
2023-06-28	33.480	33.630	33.380	33.590	32.093	9,303,800
2023-06-27	33.140	33.650	33.140	33.470	31.978	8,861,600
2023-06-26	32.800	33.270	32.740	33.110	31.634	8,464,900
2023-06-23	32.780	32.890	32.620	32.740	31.281	13,571,400
2023-06-22	33.060	33.150	32.860	33.110	31.634	6,223,600
2023-06-21	32.770	33.210	32.540	33.130	31.653	8,878,200
2023-06-20	33.220	33.370	32.850	32.910	31.443	9,426,700
2023-06-16	33.670	33.750	33.120	33.210	31.730	30,050,000
2023-06-15	33.110	33.580	32.980	33.560	32.064	11,338,300
2023-06-14	32.800	33.490	32.710	33.090	31.615	14,398,200

← NewerPage 14 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.