Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	35.420	35.670	34.840	35.610	33.465	11,726,600
2022-04-01	37.760	37.780	35.240	35.510	33.371	21,039,300
2022-03-31	37.830	38.060	37.440	37.450	35.194	16,183,600
2022-03-30	37.750	37.990	37.420	37.800	35.523	8,796,900
2022-03-29	37.720	37.850	37.160	37.680	35.410	15,244,500
2022-03-28	36.890	37.560	36.620	37.530	35.269	15,776,200
2022-03-25	36.720	36.940	36.450	36.920	34.696	8,587,300
2022-03-24	36.570	37.040	36.350	36.680	34.470	11,401,900
2022-03-23	36.770	36.930	36.340	36.390	34.198	19,368,800
2022-03-22	36.900	37.050	36.490	36.780	34.564	20,471,900
2022-03-21	36.080	37.090	36.080	36.860	34.639	15,313,800
2022-03-18	36.260	36.350	35.920	36.310	34.123	23,024,100
2022-03-17	36.050	36.330	35.340	36.300	34.113	17,775,200
2022-03-16	34.650	35.620	34.450	35.610	33.465	23,601,100
2022-03-15	34.630	34.800	33.990	34.360	32.290	24,581,200
2022-03-14	34.790	35.020	34.020	34.230	32.168	14,321,400
2022-03-11	35.300	35.590	34.630	34.690	32.600	21,957,100
2022-03-10	34.280	35.140	33.880	34.890	32.788	24,267,700
2022-03-09	35.690	35.730	34.270	34.610	32.525	21,741,800
2022-03-08	36.720	37.280	34.940	34.990	32.882	27,806,100
2022-03-07	37.210	38.630	36.960	37.010	34.780	25,774,000
2022-03-04	35.040	37.480	34.920	37.430	35.175	30,148,200
2022-03-03	34.700	35.900	34.700	35.290	33.164	20,975,000
2022-03-02	33.500	34.750	33.360	34.610	32.525	15,046,000
2022-03-01	33.770	34.260	33.170	33.340	31.331	17,105,000
2022-02-28	33.700	34.080	33.470	33.910	31.867	18,286,600
2022-02-25	33.670	34.500	33.560	34.310	32.243	11,361,600
2022-02-24	33.170	33.650	32.720	33.600	31.482	13,506,000
2022-02-23	34.370	34.520	33.340	33.400	31.294	13,017,100
2022-02-22	34.840	35.100	34.070	34.240	32.082	20,566,800
2022-02-18	35.050	35.400	34.610	34.660	32.475	14,074,400
2022-02-17	35.000	35.420	34.890	35.100	32.887	14,982,900
2022-02-16	34.680	35.270	34.470	35.170	32.953	10,911,400
2022-02-15	34.250	34.970	34.250	34.550	32.372	18,212,500
2022-02-14	33.420	34.040	33.370	33.920	31.782	14,018,200
2022-02-11	33.920	34.190	33.100	33.370	31.266	12,043,600
2022-02-10	34.010	34.660	33.810	33.990	31.847	10,937,700
2022-02-09	34.210	34.820	34.180	34.740	32.550	11,173,000
2022-02-08	33.780	34.510	33.660	34.110	31.960	13,581,200
2022-02-07	34.420	34.530	33.500	33.650	31.529	12,304,800
2022-02-04	34.080	34.550	33.950	34.300	32.138	13,627,200
2022-02-03	34.870	35.290	34.540	34.610	32.428	13,095,600
2022-02-02	34.720	35.280	34.620	35.210	32.990	10,085,600
2022-02-01	34.240	34.770	34.220	34.720	32.531	12,299,600
2022-01-31	33.890	34.370	33.890	34.220	32.063	14,354,800
2022-01-28	33.540	34.460	33.210	34.430	32.260	15,047,500
2022-01-27	33.900	34.150	33.390	33.560	31.444	16,043,900
2022-01-26	33.950	34.820	33.360	33.650	31.529	21,782,500
2022-01-25	33.650	34.010	33.150	33.720	31.594	19,911,900
2022-01-24	34.440	34.500	33.390	34.360	32.194	28,994,900
2022-01-21	35.050	35.140	33.410	34.100	31.950	34,378,800
2022-01-20	34.920	36.120	34.920	35.240	33.018	18,196,600
2022-01-19	35.330	35.560	34.960	35.250	33.028	17,662,400
2022-01-18	36.050	36.090	35.070	35.250	33.028	20,629,500
2022-01-14	36.430	36.740	36.210	36.440	34.143	13,695,700
2022-01-13	36.680	36.980	36.580	36.740	34.424	9,293,100
2022-01-12	36.430	36.740	36.260	36.640	34.330	11,545,000
2022-01-11	36.550	36.600	35.470	36.300	34.012	15,075,200
2022-01-10	37.580	37.600	36.290	36.540	34.237	16,150,500
2022-01-07	37.580	37.780	37.330	37.510	35.145	9,770,200

← NewerPage 20 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.