Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	32.560	32.960	32.390	32.660	31.204	16,266,000
2023-06-12	32.290	32.490	31.740	32.400	30.956	11,769,100
2023-06-09	32.550	32.720	32.150	32.310	30.870	9,226,100
2023-06-08	32.590	32.650	32.050	32.560	31.109	8,662,600
2023-06-07	31.940	32.620	31.810	32.580	31.128	12,490,200
2023-06-06	32.050	32.080	31.790	31.940	30.516	10,984,700
2023-06-05	31.970	32.200	31.930	32.130	30.698	10,404,200
2023-06-02	31.610	32.190	31.530	31.920	30.497	10,738,100
2023-06-01	31.140	31.440	31.050	31.380	29.981	17,447,400
2023-05-31	30.960	30.960	30.420	30.670	29.303	14,024,700
2023-05-30	30.720	31.120	30.400	30.970	29.589	9,079,400
2023-05-26	30.920	31.000	30.630	30.810	29.332	12,295,600
2023-05-25	30.700	31.070	30.550	30.920	29.437	11,791,100
2023-05-24	31.480	31.500	30.640	30.890	29.408	15,527,400
2023-05-23	31.690	31.980	31.480	31.610	30.094	11,195,500
2023-05-22	32.990	33.070	31.530	31.900	30.370	14,019,800
2023-05-19	32.560	32.680	32.000	32.310	30.760	9,766,100
2023-05-18	31.850	32.420	31.560	32.390	30.836	10,551,500
2023-05-17	31.770	32.150	31.710	31.950	30.417	16,734,900
2023-05-16	31.900	31.970	31.650	31.680	30.160	7,801,600
2023-05-15	31.860	32.220	31.800	32.010	30.474	6,837,400
2023-05-12	31.800	32.050	31.630	31.820	30.294	6,915,300
2023-05-11	31.750	31.910	31.480	31.790	30.265	6,927,300
2023-05-10	32.250	32.330	31.400	31.810	30.284	9,976,300
2023-05-09	31.690	32.140	31.440	32.020	30.484	9,081,000
2023-05-08	32.000	32.250	31.690	31.880	30.351	8,938,100
2023-05-05	31.570	32.030	31.420	31.860	30.332	8,863,200
2023-05-04	30.840	31.370	30.800	31.310	29.808	12,353,100
2023-05-03	31.150	31.500	30.900	30.930	29.446	8,549,600
2023-05-02	31.300	31.340	30.690	31.070	29.580	9,846,300
2023-05-01	30.650	31.550	30.640	31.300	29.799	11,293,100
2023-04-28	30.370	30.960	30.330	30.640	29.170	12,036,900
2023-04-27	30.200	30.530	29.930	30.390	28.932	14,161,100
2023-04-26	30.590	30.800	30.020	30.140	28.694	13,958,100
2023-04-25	31.060	31.150	30.670	30.900	29.418	13,623,900
2023-04-24	31.800	31.840	31.180	31.380	29.875	14,661,200
2023-04-21	31.900	32.270	31.410	31.820	30.294	25,062,000
2023-04-20	30.480	31.210	30.480	30.810	29.332	21,944,300
2023-04-19	30.290	30.610	30.240	30.560	29.094	9,847,100
2023-04-18	30.440	30.730	30.330	30.410	28.951	12,721,300
2023-04-17	30.600	30.740	30.270	30.450	28.989	16,325,500
2023-04-14	30.500	30.740	30.240	30.460	28.999	16,727,500
2023-04-13	30.200	30.470	29.940	30.420	28.961	11,801,200
2023-04-12	30.430	30.480	30.100	30.160	28.713	11,862,300
2023-04-11	30.080	30.430	30.080	30.310	28.856	13,468,300
2023-04-10	29.830	30.040	29.760	29.990	28.551	16,722,700
2023-04-06	29.340	30.100	29.150	30.020	28.580	18,372,700
2023-04-05	29.470	29.690	29.170	29.290	27.885	13,043,000
2023-04-04	29.950	30.010	29.360	29.510	28.094	10,742,600
2023-04-03	29.760	30.220	29.730	29.850	28.418	8,281,600
2023-03-31	29.610	29.980	29.460	29.940	28.504	11,340,700
2023-03-30	29.770	29.940	29.390	29.500	28.085	10,652,800
2023-03-29	29.320	29.680	29.320	29.590	28.171	11,877,100
2023-03-28	28.780	29.180	28.730	29.110	27.714	10,687,900
2023-03-27	28.430	28.880	28.280	28.750	27.371	11,472,400
2023-03-24	27.780	28.320	27.600	28.250	26.895	13,728,200
2023-03-23	28.350	28.510	27.980	28.080	26.733	17,661,600
2023-03-22	29.360	29.460	28.260	28.290	26.933	24,089,600
2023-03-21	29.440	29.610	29.030	29.320	27.914	13,456,500
2023-03-20	28.980	29.400	28.960	29.180	27.780	11,786,900

← NewerPage 15 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.