Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	32.270	32.710	31.980	32.580	30.446	8,349,400
2021-10-12	32.570	32.570	32.050	32.130	30.026	7,468,700
2021-10-11	32.710	32.990	32.490	32.500	30.371	8,718,300
2021-10-08	32.190	32.800	32.100	32.710	30.568	9,871,500
2021-10-07	32.800	32.850	32.120	32.180	30.072	11,944,500
2021-10-06	31.170	32.590	31.160	32.540	30.409	17,573,800
2021-10-05	30.430	31.660	30.430	31.430	29.371	16,226,100
2021-10-04	30.380	30.840	30.280	30.510	28.512	16,652,400
2021-10-01	29.780	30.560	29.780	30.340	28.353	12,352,200
2021-09-30	30.470	30.550	29.720	29.740	27.792	10,400,800
2021-09-29	30.410	30.620	30.240	30.360	28.371	11,565,900
2021-09-28	30.540	30.660	30.180	30.500	28.502	16,501,300
2021-09-27	30.340	30.820	30.250	30.560	28.558	10,213,800
2021-09-24	30.110	30.690	30.060	30.420	28.428	10,130,900
2021-09-23	29.870	30.410	29.870	30.210	28.231	9,476,400
2021-09-22	29.870	30.160	29.810	29.860	27.904	8,814,700
2021-09-21	30.100	30.340	29.620	29.710	27.764	10,219,100
2021-09-20	29.900	29.990	29.490	29.770	27.820	15,750,200
2021-09-17	30.830	31.000	30.200	30.310	28.325	24,017,600
2021-09-16	30.990	31.060	30.740	30.910	28.885	12,604,100
2021-09-15	30.680	31.010	30.530	30.850	28.829	11,871,400
2021-09-14	30.960	30.960	30.430	30.500	28.502	9,952,200
2021-09-13	31.230	31.270	30.660	30.900	28.876	12,954,000
2021-09-10	31.300	31.580	30.920	30.950	28.923	9,316,200
2021-09-09	31.700	31.720	31.220	31.350	29.297	8,042,800
2021-09-08	31.450	31.760	31.270	31.690	29.614	10,216,500
2021-09-07	31.880	32.000	31.470	31.510	29.446	11,166,400
2021-09-03	32.430	32.550	31.940	32.000	29.904	9,727,800
2021-09-02	32.620	32.770	32.420	32.580	30.446	11,128,200
2021-09-01	32.580	32.840	32.230	32.540	30.409	12,680,900
2021-08-31	33.100	33.220	32.340	32.530	30.399	14,636,500
2021-08-30	33.280	33.360	33.030	33.100	30.932	5,398,500
2021-08-27	33.310	33.550	33.280	33.450	31.172	6,921,400
2021-08-26	33.460	33.660	33.100	33.280	31.013	6,249,200
2021-08-25	33.410	33.560	33.270	33.460	31.181	7,536,500
2021-08-24	33.990	34.010	33.320	33.370	31.097	8,914,400
2021-08-23	33.780	34.330	33.770	33.870	31.563	7,973,300
2021-08-20	33.740	33.860	33.590	33.730	31.433	6,301,300
2021-08-19	33.680	33.920	33.390	33.590	31.302	7,632,400
2021-08-18	33.670	34.210	33.630	33.760	31.461	8,526,200
2021-08-17	33.840	33.850	33.260	33.740	31.442	6,734,600
2021-08-16	33.800	33.890	33.460	33.870	31.563	6,928,800
2021-08-13	34.170	34.280	33.690	33.870	31.563	5,625,400
2021-08-12	34.000	34.170	33.610	34.130	31.806	8,369,700
2021-08-11	33.010	33.990	33.000	33.980	31.666	15,003,900
2021-08-10	32.550	33.200	32.440	32.950	30.706	10,382,800
2021-08-09	32.280	32.480	32.160	32.390	30.184	6,174,900
2021-08-06	32.200	32.470	32.140	32.300	30.100	5,975,800
2021-08-05	32.020	32.330	31.960	32.150	29.960	6,037,200
2021-08-04	32.250	32.390	31.700	31.920	29.746	8,050,800
2021-08-03	32.210	32.540	32.030	32.430	30.221	5,371,700
2021-08-02	32.450	32.630	31.970	32.090	29.904	6,722,600
2021-07-30	32.030	32.350	32.030	32.320	30.119	7,802,700
2021-07-29	32.080	32.290	32.030	32.090	29.904	6,283,000
2021-07-28	32.250	32.460	31.850	31.910	29.737	10,612,200
2021-07-27	32.730	33.010	32.320	32.380	30.175	9,081,300
2021-07-26	32.800	32.990	32.510	32.890	30.650	10,950,000
2021-07-23	32.390	32.860	32.380	32.810	30.575	10,395,000
2021-07-22	32.780	33.270	32.590	32.670	30.445	14,926,800
2021-07-21	31.240	31.720	31.240	31.570	29.420	11,236,600

← NewerPage 22 of 79 · 4,731 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.