Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	27.560	27.790	27.230	27.430	25.939	17,252,100
2022-09-23	28.540	28.590	27.480	27.680	26.175	23,944,100
2022-09-22	28.980	29.050	28.510	28.570	27.017	17,156,200
2022-09-21	29.710	30.000	29.140	29.140	27.556	12,784,500
2022-09-20	29.470	29.660	29.070	29.470	27.868	17,563,100
2022-09-19	29.320	29.920	29.260	29.880	28.255	19,382,400
2022-09-16	29.400	29.800	28.900	29.490	27.887	48,494,400
2022-09-15	31.300	31.460	30.040	30.170	28.530	34,773,800
2022-09-14	31.180	31.330	30.420	31.230	29.532	23,037,100
2022-09-13	32.290	32.340	31.430	31.560	29.844	14,156,300
2022-09-12	32.750	32.920	32.480	32.840	31.055	13,870,900
2022-09-09	32.350	32.750	32.290	32.630	30.856	13,841,200
2022-09-08	31.740	32.240	31.630	32.210	30.459	15,374,500
2022-09-07	31.490	32.110	31.400	31.890	30.156	11,452,700
2022-09-06	31.240	31.770	31.160	31.490	29.778	16,149,000
2022-09-02	31.950	31.970	31.060	31.240	29.542	10,934,000
2022-09-01	31.510	31.720	31.220	31.610	29.891	10,492,900
2022-08-31	31.900	31.900	31.390	31.650	29.929	13,664,600
2022-08-30	32.540	32.620	31.530	31.670	29.948	15,548,200
2022-08-29	32.510	33.050	32.370	32.720	30.847	9,410,700
2022-08-26	33.920	34.080	32.580	32.630	30.762	13,515,200
2022-08-25	33.900	34.030	33.670	33.980	32.034	6,782,800
2022-08-24	33.530	33.900	33.480	33.620	31.695	13,376,100
2022-08-23	33.550	33.850	33.410	33.630	31.704	12,986,500
2022-08-22	33.410	33.660	33.380	33.560	31.638	20,808,100
2022-08-19	34.090	34.190	33.780	33.830	31.893	12,433,900
2022-08-18	34.610	34.700	34.230	34.350	32.383	13,585,900
2022-08-17	34.200	34.670	33.930	34.480	32.506	12,172,100
2022-08-16	34.000	34.530	33.980	34.440	32.468	12,763,100
2022-08-15	34.300	34.370	33.910	34.140	32.185	13,192,700
2022-08-12	34.250	34.380	34.110	34.350	32.383	11,881,000
2022-08-11	34.140	34.710	34.110	34.160	32.204	14,382,200
2022-08-10	33.210	34.180	33.160	34.060	32.110	16,833,100
2022-08-09	32.960	33.000	32.640	32.670	30.799	14,140,800
2022-08-08	33.400	33.430	32.790	32.820	30.941	14,688,200
2022-08-05	32.540	33.150	32.540	33.110	31.214	11,474,000
2022-08-04	32.750	33.070	32.550	32.830	30.950	10,669,300
2022-08-03	32.210	32.600	32.120	32.500	30.639	9,168,200
2022-08-02	32.650	32.650	32.140	32.150	30.309	12,985,800
2022-08-01	31.950	32.690	31.900	32.600	30.733	11,749,100
2022-07-29	31.870	32.370	31.690	32.330	30.479	11,526,800
2022-07-28	31.820	31.930	31.490	31.710	29.894	13,342,600
2022-07-27	31.150	31.900	31.110	31.830	30.007	16,271,500
2022-07-26	31.260	31.500	31.120	31.160	29.376	12,999,700
2022-07-25	30.950	31.420	30.820	31.350	29.555	10,861,200
2022-07-22	30.830	31.630	30.810	30.890	29.121	21,023,600
2022-07-21	30.270	31.250	30.070	30.990	29.216	26,968,700
2022-07-20	29.500	29.830	29.390	29.730	28.028	14,328,600
2022-07-19	29.180	29.770	29.090	29.720	28.018	19,617,900
2022-07-18	28.880	29.300	28.800	28.830	27.179	13,425,200
2022-07-15	28.730	28.940	28.570	28.860	27.208	15,870,800
2022-07-14	27.850	28.290	27.600	28.180	26.566	12,467,200
2022-07-13	28.060	28.500	27.960	28.230	26.614	22,263,600
2022-07-12	28.570	28.640	28.150	28.420	26.793	14,560,200
2022-07-11	28.750	29.170	28.690	28.850	27.198	11,970,100
2022-07-08	29.220	29.340	28.590	28.990	27.330	9,779,700
2022-07-07	28.960	29.350	28.820	29.240	27.566	13,955,300
2022-07-06	28.700	29.060	28.580	28.890	27.236	13,716,400
2022-07-05	28.990	28.990	28.100	28.510	26.878	23,076,600
2022-07-01	29.090	29.540	28.830	29.340	27.660	13,838,800

← NewerPage 18 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.