Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	29.330	29.330	28.740	28.910	27.523	21,490,800
2023-03-16	28.750	29.400	28.630	29.330	27.923	14,005,300
2023-03-15	29.080	29.320	28.700	28.980	27.590	15,821,500
2023-03-14	29.330	29.690	28.800	29.260	27.856	13,376,800
2023-03-13	29.150	29.850	29.000	29.060	27.666	17,488,200
2023-03-10	29.760	30.520	29.410	29.490	28.075	18,598,800
2023-03-09	30.450	30.480	29.700	29.760	28.332	12,299,800
2023-03-08	29.770	30.390	29.760	30.270	28.818	12,527,900
2023-03-07	30.610	30.610	29.670	29.690	28.266	19,224,200
2023-03-06	31.140	31.150	30.480	30.540	29.075	15,042,500
2023-03-03	31.390	31.440	31.000	31.150	29.656	14,602,600
2023-03-02	30.680	31.340	30.450	31.280	29.780	9,548,100
2023-03-01	30.390	30.970	30.350	30.860	29.380	10,816,400
2023-02-28	30.760	31.000	30.430	30.490	29.027	12,607,700
2023-02-27	31.320	31.790	30.640	30.770	29.294	18,854,600
2023-02-24	30.390	30.820	30.210	30.750	29.170	12,648,000
2023-02-23	30.310	30.770	30.170	30.650	29.075	16,513,500
2023-02-22	30.660	30.870	29.760	29.990	28.449	18,353,800
2023-02-21	30.940	31.000	30.560	30.590	29.018	16,186,000
2023-02-17	31.010	31.400	30.800	31.210	29.607	12,394,200
2023-02-16	31.210	31.610	31.080	31.110	29.512	14,411,400
2023-02-15	31.220	31.790	30.990	31.670	30.043	11,797,000
2023-02-14	31.500	31.680	30.850	31.440	29.825	13,794,200
2023-02-13	31.270	32.060	31.270	31.630	30.005	18,021,500
2023-02-10	31.040	31.660	30.870	31.570	29.948	10,760,900
2023-02-09	32.130	32.300	31.100	31.130	29.531	10,854,400
2023-02-08	32.210	32.420	31.870	31.950	30.309	8,305,200
2023-02-07	31.820	32.410	31.680	32.290	30.631	10,300,600
2023-02-06	32.090	32.460	31.960	32.050	30.403	9,061,500
2023-02-03	32.390	32.700	32.220	32.270	30.612	9,577,000
2023-02-02	31.700	32.880	31.660	32.640	30.963	15,828,600
2023-02-01	30.770	31.850	30.740	31.590	29.967	15,597,300
2023-01-31	30.120	30.970	30.030	30.920	29.331	15,414,100
2023-01-30	29.890	30.400	29.710	29.880	28.345	13,657,200
2023-01-27	30.140	30.730	29.890	30.080	28.535	19,432,500
2023-01-26	30.590	30.670	29.390	30.150	28.601	25,564,700
2023-01-25	31.470	31.520	30.260	31.050	29.455	22,213,500
2023-01-24	31.730	31.920	31.050	31.860	30.223	12,999,600
2023-01-23	32.100	32.490	31.770	32.050	30.403	9,323,200
2023-01-20	31.500	32.030	31.260	32.010	30.365	24,049,100
2023-01-19	31.960	32.080	31.520	31.550	29.929	10,024,300
2023-01-18	32.570	33.040	32.220	32.230	30.574	11,891,700
2023-01-17	32.570	32.870	32.240	32.600	30.925	13,345,600
2023-01-13	32.260	32.480	32.080	32.420	30.754	7,459,800
2023-01-12	32.430	32.700	32.250	32.490	30.821	10,568,700
2023-01-11	32.590	32.630	32.040	32.450	30.783	10,993,500
2023-01-10	31.890	32.410	31.890	32.400	30.735	11,177,000
2023-01-09	32.190	32.630	32.060	32.140	30.489	14,682,600
2023-01-06	31.110	32.360	31.100	32.200	30.546	10,799,300
2023-01-05	31.110	31.280	30.800	30.910	29.322	11,660,800
2023-01-04	31.010	31.490	30.900	31.280	29.673	9,543,000
2023-01-03	31.080	31.170	30.550	30.880	29.294	8,329,500
2022-12-30	31.020	31.120	30.730	30.980	29.388	7,328,800
2022-12-29	31.060	31.360	30.980	31.240	29.635	5,542,900
2022-12-28	31.240	31.390	30.840	30.840	29.256	7,626,900
2022-12-27	31.310	31.360	31.050	31.240	29.635	10,152,300
2022-12-23	31.040	31.320	30.860	31.250	29.645	6,854,900
2022-12-22	30.950	31.030	30.520	30.970	29.379	8,422,300
2022-12-21	31.080	31.250	30.900	31.220	29.616	11,474,600
2022-12-20	31.080	31.210	30.540	30.730	29.151	17,911,200

← NewerPage 16 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.