Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	85.340	85.910	83.110	83.890	25.908	20,650,800
2021-01-26	87.960	88.740	86.600	86.830	26.816	11,301,600
2021-01-25	87.730	88.070	85.880	87.880	27.141	15,135,300
2021-01-22	89.460	90.490	87.530	87.640	27.066	19,846,200
2021-01-21	92.590	92.780	91.190	91.610	28.293	12,918,900
2021-01-20	93.000	93.340	92.110	93.210	28.787	13,134,000
2021-01-19	93.730	94.350	92.540	92.660	28.617	9,317,100
2021-01-15	93.170	93.830	91.900	93.420	28.852	12,512,700
2021-01-14	94.710	94.850	93.280	93.490	28.873	9,858,600
2021-01-13	95.750	95.980	94.050	94.640	29.228	15,406,800
2021-01-12	95.140	96.450	94.750	95.890	29.614	9,510,900
2021-01-11	95.440	97.540	95.120	95.990	29.645	12,276,300
2021-01-08	93.860	96.270	93.860	95.840	29.599	12,530,700
2021-01-07	92.700	94.460	92.060	94.030	29.040	11,685,600
2021-01-06	89.280	92.030	89.240	91.860	28.370	13,463,700
2021-01-05	87.880	90.090	87.810	89.480	27.635	10,363,800
2021-01-04	90.660	91.040	87.390	87.990	27.175	15,560,700
2020-12-31	89.960	90.910	89.660	90.750	28.027	9,063,600
2020-12-30	89.690	90.490	89.500	90.330	27.897	5,934,900
2020-12-29	90.950	91.230	88.690	89.330	27.588	8,220,600
2020-12-28	90.560	91.250	90.350	90.640	27.993	5,016,300
2020-12-24	89.790	90.220	89.150	90.050	27.811	2,629,200
2020-12-23	89.890	90.510	89.220	89.670	27.693	12,081,900
2020-12-22	89.260	90.190	89.100	89.550	27.656	14,629,200
2020-12-21	88.780	90.370	88.570	89.690	27.700	8,289,300
2020-12-18	90.480	90.980	89.450	90.660	27.999	16,911,600
2020-12-17	89.330	90.970	89.330	90.550	27.965	8,842,200
2020-12-16	90.050	90.370	88.970	89.100	27.517	9,122,400
2020-12-15	89.880	90.520	88.840	90.220	27.863	11,945,100
2020-12-14	91.210	91.330	88.890	88.920	27.462	7,836,900
2020-12-11	89.210	90.690	89.000	90.430	27.928	10,037,700
2020-12-10	89.550	90.550	89.540	90.000	27.795	13,001,400
2020-12-09	91.680	92.290	91.200	91.730	28.330	8,512,500
2020-12-08	91.150	92.090	90.980	91.500	28.259	11,121,300
2020-12-07	91.450	92.320	91.100	92.040	28.425	13,369,800
2020-12-04	90.640	91.970	90.460	91.850	28.367	14,024,400
2020-12-03	90.990	91.600	89.970	90.430	27.928	15,363,000
2020-12-02	90.030	91.360	90.020	90.680	28.005	15,218,700
2020-12-01	90.920	92.080	90.350	90.620	27.987	14,906,700
2020-11-30	91.090	91.840	89.960	90.050	27.811	19,928,400
2020-11-27	92.490	92.720	91.140	91.290	28.194	4,140,600
2020-11-25	92.990	93.120	91.560	92.240	28.407	7,125,600
2020-11-24	93.460	93.460	92.220	92.920	28.616	23,313,900
2020-11-23	91.960	92.670	91.250	92.060	28.351	9,232,800
2020-11-20	91.530	92.280	90.940	91.540	28.191	6,396,300
2020-11-19	90.850	91.850	90.190	91.700	28.241	8,326,800
2020-11-18	92.840	93.640	91.290	91.330	28.127	7,898,700
2020-11-17	91.820	92.920	91.440	92.500	28.487	7,367,700
2020-11-16	92.230	93.080	91.280	93.000	28.641	10,768,500
2020-11-13	90.110	91.650	89.730	90.600	27.902	10,227,300
2020-11-12	89.490	90.550	88.920	89.730	27.634	12,211,800
2020-11-11	91.600	91.880	89.300	90.040	27.729	13,177,800
2020-11-10	87.750	91.880	87.180	91.400	28.148	21,492,000
2020-11-09	90.350	93.710	88.020	88.200	27.163	17,890,500
2020-11-06	87.180	87.690	85.620	86.180	26.541	8,671,800
2020-11-05	85.510	87.890	85.000	87.030	26.802	18,312,000
2020-11-04	85.480	87.550	84.560	84.830	26.125	19,347,000
2020-11-03	82.630	84.790	82.230	84.220	25.937	16,795,200
2020-11-02	80.330	82.110	79.250	81.760	25.179	17,485,500
2020-10-30	77.650	79.010	77.500	78.940	24.311	17,652,300

← NewerPage 25 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.