Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	28.940	29.240	28.580	29.060	27.396	16,745,500
2022-06-29	29.290	29.290	28.700	29.120	27.453	17,330,100
2022-06-28	29.820	30.140	29.080	29.140	27.472	13,123,200
2022-06-27	29.590	29.640	29.060	29.320	27.641	16,602,400
2022-06-24	28.830	29.690	28.820	29.570	27.877	24,261,600
2022-06-23	29.050	29.060	28.440	28.710	27.066	16,883,200
2022-06-22	28.740	29.160	28.500	28.830	27.179	17,127,200
2022-06-21	29.290	29.390	28.960	28.990	27.330	17,013,900
2022-06-17	28.910	29.160	28.670	28.930	27.274	28,779,800
2022-06-16	28.930	29.380	28.760	29.050	27.387	16,523,600
2022-06-15	29.680	29.970	28.980	29.420	27.735	15,411,000
2022-06-14	29.820	30.150	29.110	29.340	27.660	14,891,400
2022-06-13	29.850	30.010	29.350	29.460	27.773	18,695,400
2022-06-10	30.750	30.840	30.120	30.300	28.565	13,214,800
2022-06-09	31.650	31.960	31.160	31.170	29.385	11,128,400
2022-06-08	32.270	32.420	31.670	31.810	29.989	14,814,900
2022-06-07	31.650	32.630	31.400	32.560	30.696	11,283,000
2022-06-06	32.280	32.350	31.860	32.140	30.300	12,707,000
2022-06-03	32.390	32.500	32.060	32.110	30.271	17,055,900
2022-06-02	32.060	32.630	31.780	32.590	30.724	13,838,400
2022-06-01	31.990	32.230	31.790	32.000	30.168	15,230,000
2022-05-31	32.020	32.040	31.530	31.790	29.970	31,840,100
2022-05-27	31.830	32.150	31.670	32.050	30.215	12,497,300
2022-05-26	31.380	32.050	31.050	31.580	29.678	19,762,200
2022-05-25	30.900	31.250	30.740	31.150	29.273	22,264,000
2022-05-24	30.980	31.110	30.580	30.910	29.048	18,649,200
2022-05-23	31.150	31.360	30.830	31.230	29.349	17,331,000
2022-05-20	31.110	31.280	30.300	30.940	29.076	21,816,700
2022-05-19	31.420	31.780	30.620	30.940	29.076	33,489,200
2022-05-18	33.690	33.780	32.210	32.320	30.373	20,443,900
2022-05-17	33.690	33.990	33.340	33.760	31.726	26,286,300
2022-05-16	33.180	33.630	32.990	33.260	31.256	17,849,200
2022-05-13	33.120	33.880	33.080	33.430	31.416	11,309,400
2022-05-12	33.050	33.380	32.360	33.000	31.012	20,225,300
2022-05-11	32.720	33.780	32.720	33.170	31.172	16,936,600
2022-05-10	34.020	34.070	32.570	32.780	30.805	24,685,500
2022-05-09	34.480	34.550	33.480	33.620	31.595	17,607,300
2022-05-06	34.740	35.030	33.690	34.780	32.685	23,166,700
2022-05-05	35.090	35.310	34.320	34.650	32.563	14,006,900
2022-05-04	34.580	35.550	34.400	35.500	33.361	14,403,200
2022-05-03	34.350	34.830	34.100	34.530	32.450	12,127,100
2022-05-02	34.440	34.640	33.650	34.290	32.224	13,671,200
2022-04-29	35.050	35.220	34.170	34.340	32.271	16,045,900
2022-04-28	34.520	35.360	34.410	35.210	33.089	12,859,500
2022-04-27	34.210	34.920	34.110	34.480	32.403	13,241,600
2022-04-26	34.680	34.700	34.090	34.110	32.055	10,713,400
2022-04-25	34.520	34.700	33.820	34.640	32.553	11,718,200
2022-04-22	36.050	36.270	34.500	34.520	32.440	21,027,800
2022-04-21	37.400	38.170	36.000	36.300	34.113	17,399,000
2022-04-20	35.490	35.820	35.200	35.300	33.173	13,958,100
2022-04-19	34.830	35.320	34.730	35.290	33.164	12,754,100
2022-04-18	34.700	35.190	34.590	34.750	32.657	10,228,000
2022-04-14	34.900	35.190	34.860	35.060	32.948	12,727,100
2022-04-13	34.430	35.000	34.430	34.890	32.788	8,527,000
2022-04-12	34.370	34.890	34.190	34.410	32.337	13,771,900
2022-04-11	34.120	34.840	34.040	34.240	32.177	11,151,400
2022-04-08	34.480	34.680	33.910	34.330	32.262	11,181,700
2022-04-07	34.480	34.890	33.860	34.740	32.647	13,719,900
2022-04-06	34.960	35.280	34.460	34.670	32.581	14,482,400
2022-04-05	35.590	36.730	35.220	35.270	33.145	14,895,000

← NewerPage 19 of 21 · 1,255 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.