Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	37.480	37.870	37.270	37.710	35.333	10,031,400
2022-01-05	37.710	37.920	37.400	37.440	35.080	9,791,200
2022-01-04	37.110	38.010	37.080	37.630	35.258	8,151,000
2022-01-03	37.460	37.740	36.850	37.080	34.742	8,722,400
2021-12-31	37.260	37.820	37.160	37.600	35.230	6,413,400
2021-12-30	37.410	37.670	37.200	37.320	34.967	6,479,600
2021-12-29	37.420	37.760	37.320	37.580	35.211	5,866,600
2021-12-28	37.160	37.600	37.160	37.420	35.061	5,302,000
2021-12-27	36.860	37.270	36.830	37.190	34.846	6,070,100
2021-12-23	36.300	36.940	36.130	36.790	34.471	11,146,100
2021-12-22	35.960	36.100	35.820	36.080	33.806	6,111,500
2021-12-21	35.610	36.100	35.550	35.950	33.684	9,657,100
2021-12-20	35.200	35.440	34.940	35.310	33.084	11,861,800
2021-12-17	36.480	36.550	35.630	35.720	33.468	29,587,400
2021-12-16	36.370	36.900	36.370	36.570	34.265	11,190,400
2021-12-15	36.280	36.530	35.890	36.470	34.171	11,198,400
2021-12-14	35.830	36.300	35.710	35.920	33.656	11,096,900
2021-12-13	36.780	36.920	35.970	36.010	33.740	14,655,200
2021-12-10	36.950	36.980	36.540	36.740	34.424	12,150,700
2021-12-09	36.810	37.050	36.550	36.610	34.302	10,872,800
2021-12-08	37.160	37.290	36.570	36.950	34.621	11,080,700
2021-12-07	37.000	37.350	36.850	37.090	34.752	10,565,700
2021-12-06	36.210	37.020	36.160	36.760	34.443	14,666,600
2021-12-03	35.950	36.490	35.470	35.840	33.581	21,822,900
2021-12-02	34.490	35.730	34.430	35.570	33.328	12,215,100
2021-12-01	35.270	35.620	34.420	34.440	32.269	15,993,900
2021-11-30	35.280	35.740	34.580	34.660	32.475	23,366,300
2021-11-29	35.980	36.240	35.580	35.620	33.375	13,836,400
2021-11-26	35.660	35.800	34.760	35.570	33.240	11,401,700
2021-11-24	36.300	36.520	36.100	36.250	33.876	16,542,400
2021-11-23	36.010	36.570	35.890	36.480	34.091	16,303,200
2021-11-22	36.180	36.520	36.030	36.050	33.689	10,024,100
2021-11-19	36.170	36.310	35.800	36.080	33.717	10,882,500
2021-11-18	35.360	36.430	35.360	36.210	33.838	17,516,300
2021-11-17	35.120	35.620	34.940	35.540	33.212	11,951,500
2021-11-16	35.350	35.560	35.100	35.150	32.848	9,157,700
2021-11-15	35.300	35.450	35.160	35.190	32.885	13,052,300
2021-11-12	35.230	35.530	35.060	35.230	32.922	7,348,200
2021-11-11	35.410	35.500	34.960	35.120	32.820	8,109,800
2021-11-10	35.590	35.800	35.340	35.470	33.147	8,923,500
2021-11-09	35.370	35.600	35.150	35.540	33.212	10,849,700
2021-11-08	35.670	35.760	35.300	35.470	33.147	10,883,300
2021-11-05	35.750	35.930	35.390	35.410	33.091	9,027,800
2021-11-04	35.490	35.750	35.290	35.430	33.109	9,697,100
2021-11-03	35.740	35.780	35.270	35.680	33.343	8,398,700
2021-11-02	35.760	35.830	35.410	35.690	33.352	12,068,100
2021-11-01	36.140	36.190	35.460	35.690	33.352	10,976,100
2021-10-29	36.020	36.450	35.920	36.170	33.801	9,951,300
2021-10-28	35.850	36.300	35.850	36.240	33.866	8,995,100
2021-10-27	36.000	36.280	35.690	35.860	33.511	10,844,100
2021-10-26	35.790	36.000	35.590	35.690	33.352	10,596,600
2021-10-25	35.580	36.060	35.330	35.730	33.390	11,664,500
2021-10-22	35.120	35.660	34.760	35.420	33.100	14,922,200
2021-10-21	35.330	35.890	34.960	35.010	32.717	21,688,800
2021-10-20	34.120	34.550	33.870	34.460	32.203	14,134,700

← NewerPage 21 of 21 · 1,255 trading days

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.