Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	101.80	103.62	101.46	103.11	31.940	9,547,500
2021-04-22	101.72	103.74	101.30	101.82	31.540	15,463,800
2021-04-21	98.930	103.36	98.770	102.69	31.810	21,642,900
2021-04-20	100.17	101.35	98.070	98.450	30.496	15,406,800
2021-04-19	98.400	98.850	97.970	98.710	30.577	8,116,800
2021-04-16	99.650	99.750	98.180	98.640	30.555	11,430,600
2021-04-15	98.710	99.340	98.310	98.870	30.627	8,825,700
2021-04-14	98.000	98.570	97.640	98.360	30.469	9,633,600
2021-04-13	98.080	98.460	97.190	97.800	30.295	6,452,700
2021-04-12	97.640	98.780	97.100	98.610	30.546	6,730,500
2021-04-09	96.850	98.490	96.650	98.290	30.447	6,457,200
2021-04-08	97.200	97.200	96.340	96.480	29.886	7,561,800
2021-04-07	97.590	97.630	96.480	96.950	30.032	6,040,800
2021-04-06	98.320	98.520	97.070	97.110	30.081	9,061,200
2021-04-05	98.140	98.850	97.640	98.570	30.534	7,239,000
2021-04-01	97.090	97.340	96.350	97.260	30.128	8,038,500
2021-03-31	95.660	97.090	95.660	96.420	29.868	10,265,100
2021-03-30	96.010	97.300	95.960	96.370	29.852	10,415,400
2021-03-29	97.930	98.090	96.040	96.610	29.926	13,755,900
2021-03-26	95.730	97.730	95.390	97.660	30.252	9,407,100
2021-03-25	93.970	95.830	93.020	95.540	29.595	9,774,600
2021-03-24	93.190	95.280	93.020	94.170	29.171	12,277,500
2021-03-23	93.470	94.890	92.610	92.920	28.783	10,692,300
2021-03-22	94.810	95.200	93.230	93.780	29.050	20,960,100
2021-03-19	92.850	93.000	90.480	90.770	28.117	32,357,400
2021-03-18	91.460	93.170	91.410	92.510	28.656	12,426,900
2021-03-17	91.790	92.700	91.010	92.140	28.542	11,624,700
2021-03-16	93.770	93.870	91.440	91.940	28.480	9,074,100
2021-03-15	93.650	93.980	92.250	93.480	28.957	8,145,000
2021-03-12	93.580	94.280	93.490	93.850	29.071	6,711,300
2021-03-11	94.120	94.890	93.650	93.820	29.062	11,390,700
2021-03-10	93.010	94.160	92.500	93.590	28.991	7,677,000
2021-03-09	93.320	94.040	92.680	92.740	28.728	8,565,600
2021-03-08	91.790	94.440	91.600	92.530	28.663	10,492,800
2021-03-05	89.540	91.860	87.930	91.630	28.384	9,233,100
2021-03-04	91.080	91.480	87.150	88.260	27.340	12,982,200
2021-03-03	92.060	92.230	91.050	91.090	28.217	7,253,700
2021-03-02	92.940	93.020	91.590	92.160	28.548	6,810,000
2021-03-01	92.990	93.540	92.470	92.930	28.787	7,704,600
2021-02-26	92.550	92.900	91.080	91.550	28.359	11,532,600
2021-02-25	93.320	93.340	91.730	92.190	28.557	13,516,500
2021-02-24	91.080	93.910	90.970	93.370	28.836	8,136,600
2021-02-23	92.730	93.710	91.020	91.690	28.317	11,357,700
2021-02-22	91.580	93.560	91.330	92.580	28.592	13,260,900
2021-02-19	90.210	92.350	90.090	92.090	28.441	9,882,900
2021-02-18	89.320	90.490	88.600	90.020	27.802	10,864,500
2021-02-17	90.300	90.710	89.100	89.990	27.792	9,963,300
2021-02-16	90.420	91.120	90.090	90.750	28.027	14,849,700
2021-02-12	88.600	90.410	88.600	90.140	27.839	10,036,200
2021-02-11	88.940	89.160	87.670	88.750	27.409	11,757,300
2021-02-10	89.160	89.390	87.620	88.180	27.233	9,537,000
2021-02-09	86.810	88.720	86.010	88.470	27.323	11,108,100
2021-02-08	88.270	88.530	86.980	87.260	26.949	15,169,500
2021-02-05	89.440	89.530	88.500	88.550	27.348	9,338,100
2021-02-04	89.330	89.790	87.870	88.420	27.307	12,042,000
2021-02-03	89.560	90.020	89.070	89.320	27.585	9,593,100
2021-02-02	87.570	90.160	87.150	89.640	27.684	11,835,600
2021-02-01	86.180	87.570	86.180	87.050	26.884	12,804,300
2021-01-29	86.010	87.500	85.530	85.760	26.486	16,788,600
2021-01-28	85.370	87.810	84.430	86.700	26.776	15,337,500

← NewerPage 24 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.