Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	31.080	31.210	30.540	30.730	29.151	17,911,200
2022-12-19	31.630	31.790	30.880	31.180	29.578	10,633,100
2022-12-16	31.440	31.760	31.070	31.650	30.024	33,977,100
2022-12-15	32.270	32.270	31.450	31.770	30.138	14,795,000
2022-12-14	32.710	33.140	32.430	32.670	30.992	11,698,400
2022-12-13	33.250	33.330	32.370	32.740	31.058	15,518,000
2022-12-12	31.500	32.250	31.410	32.220	30.565	14,105,800
2022-12-09	31.540	31.640	31.330	31.420	29.806	10,533,200
2022-12-08	31.030	31.640	31.020	31.520	29.901	11,740,200
2022-12-07	31.160	31.410	30.860	30.910	29.322	14,573,900
2022-12-06	31.390	31.460	30.730	31.160	29.559	14,309,800
2022-12-05	31.810	31.830	31.280	31.350	29.739	18,867,500
2022-12-02	32.110	32.330	31.740	32.050	30.403	11,178,400
2022-12-01	32.870	32.990	32.390	32.680	31.001	11,297,900
2022-11-30	32.280	32.740	31.710	32.690	31.011	24,182,500
2022-11-29	31.880	32.210	31.510	32.170	30.517	13,413,700
2022-11-28	31.910	32.040	31.570	31.700	29.977	16,922,900
2022-11-25	32.280	32.340	31.990	32.020	30.279	5,838,400
2022-11-23	31.920	32.190	31.810	32.070	30.326	9,659,000
2022-11-22	31.520	32.200	31.500	31.920	30.185	15,708,100
2022-11-21	30.750	31.340	30.420	31.290	29.589	19,909,300
2022-11-18	31.130	31.240	30.520	30.880	29.201	15,351,500
2022-11-17	30.850	30.950	30.470	30.950	29.267	12,218,800
2022-11-16	31.240	31.430	31.040	31.240	29.542	10,016,300
2022-11-15	32.150	32.520	30.890	31.310	29.608	16,846,300
2022-11-14	31.670	32.410	31.540	31.800	30.071	12,305,100
2022-11-11	31.770	32.060	31.350	31.940	30.203	14,690,700
2022-11-10	30.510	31.300	30.240	31.220	29.523	18,324,600
2022-11-09	29.730	29.910	29.360	29.430	27.830	10,546,600
2022-11-08	29.970	30.120	29.450	29.980	28.350	14,559,100
2022-11-07	29.810	30.020	29.670	29.960	28.331	9,927,500
2022-11-04	29.210	29.770	29.210	29.630	28.019	13,867,700
2022-11-03	28.250	29.230	28.130	29.000	27.423	19,382,000
2022-11-02	29.090	29.740	28.520	28.530	26.979	15,289,700
2022-11-01	29.330	29.440	28.900	29.070	27.490	16,785,100
2022-10-31	29.270	29.360	28.960	29.060	27.480	15,539,100
2022-10-28	29.030	29.360	28.860	29.220	27.631	14,182,700
2022-10-27	28.930	29.340	28.770	28.810	27.244	14,100,600
2022-10-26	29.090	29.370	28.670	28.770	27.206	21,083,400
2022-10-25	28.230	28.830	28.170	28.760	27.196	19,664,200
2022-10-24	27.750	28.540	27.740	28.160	26.629	21,072,000
2022-10-21	27.740	28.480	26.960	27.540	26.043	29,374,700
2022-10-20	27.320	27.850	26.790	27.080	25.608	20,922,900
2022-10-19	28.020	28.240	27.700	27.920	26.402	15,446,400
2022-10-18	28.680	28.930	28.120	28.410	26.865	16,408,700
2022-10-17	27.860	28.260	27.830	28.150	26.620	17,761,700
2022-10-14	27.850	27.900	27.190	27.310	25.825	15,481,900
2022-10-13	26.160	27.760	25.800	27.500	26.005	18,585,900
2022-10-12	26.570	27.180	26.500	26.650	25.201	13,763,100
2022-10-11	26.480	26.820	26.350	26.510	25.069	18,070,700
2022-10-10	26.930	27.240	26.570	26.590	25.144	16,063,100
2022-10-07	27.090	27.240	26.630	26.770	25.315	14,487,800
2022-10-06	27.790	27.890	27.330	27.360	25.873	15,166,300
2022-10-05	27.770	28.060	27.420	27.820	26.307	16,028,700
2022-10-04	27.780	28.200	27.780	28.120	26.591	15,531,300
2022-10-03	27.030	27.630	26.910	27.420	25.929	16,035,000
2022-09-30	27.160	27.260	26.610	26.640	25.192	24,138,700
2022-09-29	27.360	27.400	26.780	27.190	25.712	15,427,300
2022-09-28	26.910	27.770	26.860	27.630	26.128	18,306,500
2022-09-27	27.450	27.740	26.900	27.220	25.740	18,481,500

← NewerPage 17 of 79 · 4,730 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.