Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	30.880	31.430	30.860	31.180	29.056	11,295,900
2021-07-19	31.130	31.170	30.640	30.820	28.721	13,505,300
2021-07-16	31.760	31.970	31.410	31.510	29.364	13,642,100
2021-07-15	31.450	31.960	31.450	31.810	29.644	12,351,000
2021-07-14	31.820	31.960	31.570	31.640	29.485	11,147,200
2021-07-13	31.580	31.920	31.580	31.700	29.541	8,716,600
2021-07-12	31.860	32.000	31.520	31.740	29.578	8,437,800
2021-07-09	31.620	31.950	31.590	31.830	29.662	15,171,200
2021-07-08	32.100	32.200	30.840	30.950	28.842	24,349,200
2021-07-07	32.300	33.040	32.290	32.980	30.734	12,646,700
2021-07-06	32.470	32.560	31.970	32.400	30.193	10,507,300
2021-07-02	32.380	32.800	32.230	32.580	30.361	11,422,000
2021-07-01	32.210	32.450	32.070	32.280	30.082	10,988,100
2021-06-30	31.950	32.130	31.570	32.080	29.895	15,063,400
2021-06-29	32.320	32.430	31.360	31.560	29.411	18,270,800
2021-06-28	95.850	96.240	94.920	95.320	29.609	13,197,600
2021-06-25	95.260	96.420	95.260	95.910	29.793	10,498,500
2021-06-24	94.900	95.310	94.310	95.150	29.557	12,420,900
2021-06-23	95.050	95.300	94.510	94.660	29.404	10,493,400
2021-06-22	95.740	95.990	95.160	95.280	29.597	8,943,600
2021-06-21	95.300	96.380	95.190	95.810	29.762	10,646,400
2021-06-18	95.420	95.680	94.540	94.750	29.432	19,734,600
2021-06-17	97.220	97.470	95.650	96.250	29.898	10,155,000
2021-06-16	98.500	98.540	96.900	97.230	30.203	11,285,100
2021-06-15	98.040	98.620	97.400	98.410	30.569	12,713,400
2021-06-14	97.390	97.710	96.590	97.290	30.221	8,616,600
2021-06-11	97.260	97.480	96.810	97.230	30.203	8,883,000
2021-06-10	98.040	98.370	96.620	96.670	30.029	11,526,600
2021-06-09	98.130	98.470	97.540	97.820	30.386	8,712,600
2021-06-08	98.060	98.670	97.070	98.150	30.489	14,946,000
2021-06-07	99.790	100.10	98.040	98.070	30.464	9,384,900
2021-06-04	100.50	100.50	98.930	99.620	30.945	7,880,400
2021-06-03	98.800	100.53	98.560	99.700	30.970	9,493,500
2021-06-02	100.46	100.75	99.480	99.580	30.933	7,934,400
2021-06-01	100.56	101.15	100.21	100.30	31.156	9,130,200
2021-05-28	100.11	100.40	99.750	100.12	31.100	6,052,500
2021-05-27	100.55	101.14	99.810	99.870	31.023	12,264,000
2021-05-26	99.120	100.63	99.070	100.44	31.113	13,305,900
2021-05-25	99.370	100.38	98.850	99.060	30.685	8,172,000
2021-05-24	99.200	99.610	98.580	99.350	30.775	8,430,900
2021-05-21	98.560	99.570	97.820	98.290	30.447	12,012,600
2021-05-20	98.070	98.810	97.440	98.280	30.444	10,016,700
2021-05-19	97.870	98.580	97.070	98.360	30.469	11,724,600
2021-05-18	100.28	100.50	98.840	98.900	30.636	11,467,200
2021-05-17	101.81	102.32	99.850	100.40	31.100	16,106,400
2021-05-14	101.55	102.52	101.22	101.71	31.506	10,779,600
2021-05-13	99.520	101.26	99.260	100.73	31.203	15,173,100
2021-05-12	100.94	101.50	99.490	99.640	30.865	11,356,500
2021-05-11	102.83	102.88	101.32	101.54	31.454	13,913,100
2021-05-10	103.63	104.87	103.10	103.16	31.955	10,260,900
2021-05-07	102.34	103.53	101.86	103.13	31.946	7,383,000
2021-05-06	101.83	102.61	101.57	102.56	31.770	8,334,600
2021-05-05	101.95	102.36	101.00	101.20	31.348	8,781,900
2021-05-04	101.08	102.04	100.88	101.65	31.488	12,131,400
2021-05-03	101.54	102.08	101.24	101.38	31.404	7,163,400
2021-04-30	101.07	101.77	100.55	100.75	31.209	13,802,700
2021-04-29	102.00	102.00	99.890	101.19	31.345	13,470,300
2021-04-28	101.59	102.50	101.35	101.50	31.441	12,767,700
2021-04-27	102.10	102.29	101.40	101.92	31.571	10,035,600
2021-04-26	103.03	103.64	102.20	102.32	31.695	9,794,100

← NewerPage 23 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.