Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	75.670	78.940	75.390	77.890	23.987	16,518,600
2020-10-28	76.470	77.560	75.740	75.930	23.384	18,601,800
2020-10-27	78.990	79.470	77.620	78.090	24.049	16,386,300
2020-10-26	80.330	80.390	78.320	78.870	24.289	9,995,400
2020-10-23	81.700	82.580	80.360	81.290	25.035	9,535,500
2020-10-22	82.160	84.810	81.020	81.730	25.170	21,454,800
2020-10-21	79.200	80.080	78.630	78.720	24.243	14,052,900
2020-10-20	79.300	81.220	79.160	80.130	24.677	8,412,900
2020-10-19	79.810	80.860	78.810	79.050	24.345	9,325,800
2020-10-16	80.950	81.340	80.080	80.110	24.671	15,868,500
2020-10-15	79.560	81.150	79.270	81.030	24.954	8,218,500
2020-10-14	79.460	81.250	79.460	80.470	24.782	12,395,400
2020-10-13	80.510	80.990	78.960	79.190	24.388	12,970,200
2020-10-12	78.930	80.210	78.430	79.560	24.502	14,095,500
2020-10-09	77.970	78.940	77.970	78.480	24.169	6,372,000
2020-10-08	78.920	79.200	77.200	77.710	23.932	10,333,800
2020-10-07	77.110	79.150	77.040	78.690	24.234	10,489,200
2020-10-06	77.970	78.400	76.470	76.720	23.627	9,891,600
2020-10-05	77.490	78.290	77.310	77.740	23.941	8,595,900
2020-10-02	76.780	77.870	76.310	77.150	23.760	10,647,600
2020-10-01	78.350	78.350	76.270	76.860	23.670	12,747,600
2020-09-30	78.390	79.230	77.380	77.670	23.920	14,632,800
2020-09-29	78.960	79.460	77.570	77.600	23.898	11,407,500
2020-09-28	79.160	79.720	78.500	79.330	24.431	8,690,700
2020-09-25	77.240	78.330	76.650	78.080	24.046	10,377,600
2020-09-24	76.070	77.550	75.380	76.580	23.584	12,737,400
2020-09-23	78.670	78.990	76.090	76.500	23.559	13,460,700
2020-09-22	77.650	78.280	77.140	77.930	24.000	10,902,900
2020-09-21	78.300	78.760	76.310	77.580	23.892	13,075,200
2020-09-18	79.750	80.580	79.250	79.830	24.585	20,217,300
2020-09-17	77.990	80.000	77.380	79.500	24.483	13,855,800
2020-09-16	81.200	81.400	79.140	79.350	24.437	14,956,500
2020-09-15	79.740	81.100	79.250	80.270	24.720	14,988,300
2020-09-14	77.840	79.390	77.250	78.960	24.317	10,494,300
2020-09-11	76.250	77.420	76.060	77.170	23.766	8,678,100
2020-09-10	76.350	77.000	75.280	75.820	23.350	11,175,000
2020-09-09	75.730	77.880	75.680	76.660	23.609	10,989,900
2020-09-08	75.370	76.570	74.140	75.260	23.178	12,302,400
2020-09-04	76.230	76.970	74.410	75.510	23.255	12,536,700
2020-09-03	78.320	78.410	75.080	75.650	23.298	14,156,100
2020-09-02	77.950	78.650	77.170	77.680	23.923	24,348,300
2020-09-01	76.210	78.060	75.750	78.040	24.034	9,957,000
2020-08-31	77.180	77.560	76.150	76.460	23.547	9,645,900
2020-08-28	75.970	77.180	75.770	77.070	23.735	7,963,500
2020-08-27	75.990	76.730	75.280	76.190	23.384	7,626,000
2020-08-26	75.480	75.790	74.970	75.410	23.145	8,460,300
2020-08-25	75.590	75.930	74.820	75.830	23.273	7,600,500
2020-08-24	74.570	75.180	74.380	75.110	23.052	7,807,800
2020-08-21	73.900	74.260	73.420	74.130	22.752	9,075,000
2020-08-20	73.300	74.170	73.250	73.910	22.684	7,644,600
2020-08-19	74.720	74.850	73.910	74.050	22.727	8,141,700
2020-08-18	75.190	75.190	74.320	74.410	22.838	7,244,700
2020-08-17	74.420	75.280	74.350	74.990	23.016	8,966,100
2020-08-14	73.670	74.670	73.490	74.250	22.788	7,149,300
2020-08-13	74.510	74.960	73.750	74.000	22.712	7,675,800
2020-08-12	75.580	76.310	74.930	75.030	23.028	9,073,500
2020-08-11	75.100	76.470	74.670	75.140	23.062	16,438,200
2020-08-10	73.350	74.430	72.930	74.080	22.736	11,712,000
2020-08-07	71.950	73.230	71.830	72.930	22.383	10,284,300
2020-08-06	71.450	72.650	71.220	72.270	22.181	7,129,500

← NewerPage 26 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.