Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	71.160	71.520	70.810	71.430	21.923	6,515,700
2020-08-04	70.170	70.780	69.800	70.760	21.717	9,359,700
2020-08-03	71.190	71.650	70.280	70.350	21.591	8,228,100
2020-07-31	69.910	71.390	68.070	71.340	21.895	16,729,200
2020-07-30	70.980	71.300	70.060	70.240	21.558	9,651,000
2020-07-29	70.690	72.130	70.380	71.920	22.073	11,649,000
2020-07-28	71.300	71.330	69.950	70.100	21.515	8,943,600
2020-07-27	70.990	72.210	70.920	71.590	21.972	10,236,300
2020-07-24	71.750	72.610	71.250	71.340	21.895	8,862,600
2020-07-23	72.070	72.950	70.930	71.530	21.954	15,308,400
2020-07-22	72.500	73.770	72.290	73.260	22.485	12,627,300
2020-07-21	71.920	72.590	71.600	72.430	22.230	7,594,500
2020-07-20	71.860	72.040	70.880	71.560	21.963	8,920,500
2020-07-17	71.650	72.450	71.000	72.160	22.147	8,843,400
2020-07-16	70.290	71.870	70.200	71.070	21.812	8,338,800
2020-07-15	70.500	71.020	69.380	70.660	21.687	13,189,500
2020-07-14	68.060	69.450	67.800	69.340	21.281	11,623,500
2020-07-13	68.210	69.970	67.580	68.640	21.067	12,059,400
2020-07-10	67.690	68.090	67.160	67.540	20.729	11,002,500
2020-07-09	68.290	69.050	67.480	67.860	20.827	12,826,200
2020-07-08	68.640	69.250	68.170	69.100	21.208	8,927,400
2020-07-07	69.430	70.030	68.350	68.520	21.030	8,724,000
2020-07-06	69.730	70.680	69.690	70.250	21.561	8,323,200
2020-07-02	69.160	69.880	68.680	68.860	21.134	7,629,600
2020-07-01	69.860	70.290	67.870	68.240	20.944	9,850,200
2020-06-30	68.160	70.310	67.990	69.740	21.404	10,864,200
2020-06-29	66.570	68.520	66.340	68.500	21.024	10,683,300
2020-06-26	68.000	68.290	65.370	65.910	20.229	28,192,200
2020-06-25	67.320	68.350	66.410	68.220	20.938	8,755,800
2020-06-24	68.430	68.860	67.440	67.500	20.717	11,214,600
2020-06-23	69.320	69.860	68.750	69.430	21.309	9,317,100
2020-06-22	67.750	68.670	67.070	68.600	21.054	9,680,100
2020-06-19	70.400	70.470	67.750	67.990	20.867	21,278,100
2020-06-18	69.240	70.120	69.080	69.470	21.321	8,368,500
2020-06-17	71.070	71.070	69.830	69.900	21.453	9,175,800
2020-06-16	72.560	72.570	69.580	70.360	21.595	11,663,700
2020-06-15	67.910	70.560	67.440	70.150	21.530	11,766,900
2020-06-12	70.510	70.670	68.060	69.570	21.352	12,513,600
2020-06-11	71.780	72.400	68.220	68.290	20.959	14,913,000
2020-06-10	73.660	74.130	72.360	73.290	22.494	12,241,500
2020-06-09	73.570	74.220	73.060	73.660	22.607	10,312,500
2020-06-08	74.820	75.990	73.820	74.330	22.813	13,896,000
2020-06-05	75.950	76.910	74.930	75.080	23.043	17,776,200
2020-06-04	74.100	74.480	73.700	74.040	22.724	9,408,900
2020-06-03	73.410	74.870	73.000	74.670	22.917	11,758,500
2020-06-02	71.680	72.470	71.130	72.180	22.153	9,104,400
2020-06-01	70.980	71.580	70.330	70.860	21.748	8,249,700
2020-05-29	70.950	72.350	70.010	71.580	21.969	15,854,400
2020-05-28	73.980	74.000	70.710	71.250	21.868	16,439,400
2020-05-27	72.790	73.930	72.710	73.600	22.509	16,760,100
2020-05-26	70.480	72.160	70.040	72.140	22.063	17,253,600
2020-05-22	67.500	68.630	67.420	68.530	20.959	8,170,800
2020-05-21	68.100	68.280	66.920	67.800	20.735	10,072,800
2020-05-20	68.840	69.810	68.110	68.360	20.907	15,504,300
2020-05-19	66.640	67.560	65.960	65.960	20.173	13,604,700
2020-05-18	64.490	66.900	64.050	66.390	20.304	11,988,300
2020-05-15	62.040	62.610	61.620	62.000	18.962	15,777,000
2020-05-14	61.920	63.090	60.000	62.970	19.258	11,679,900
2020-05-13	64.090	64.090	61.680	62.330	19.062	12,432,300
2020-05-12	66.200	66.200	64.140	64.160	19.622	8,679,300

← NewerPage 27 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.