Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	79.300	79.970	78.900	79.840	24.333	7,331,400
2020-02-12	79.090	79.500	78.460	79.490	24.227	8,284,800
2020-02-11	78.970	79.440	78.410	78.520	23.931	8,935,200
2020-02-10	77.390	78.910	77.310	78.880	24.041	9,853,800
2020-02-07	78.920	79.190	77.670	77.870	23.733	9,293,100
2020-02-06	78.520	78.650	77.790	78.320	23.870	6,786,300
2020-02-05	78.810	78.810	77.900	78.170	23.824	10,797,000
2020-02-04	78.250	78.550	77.550	77.770	23.702	8,813,400
2020-02-03	77.180	77.590	76.670	77.100	23.498	10,319,100
2020-01-31	77.280	77.370	75.880	76.340	23.267	13,947,000
2020-01-30	76.410	77.850	76.350	77.780	23.705	9,677,400
2020-01-29	76.730	78.400	76.500	77.530	23.629	14,831,100
2020-01-28	75.720	76.630	75.300	76.220	23.230	10,960,200
2020-01-27	75.000	75.830	74.610	75.170	22.910	11,033,700
2020-01-24	76.680	77.040	76.040	76.700	23.376	10,812,300
2020-01-23	74.540	76.720	73.940	76.640	23.358	13,105,800
2020-01-22	75.120	75.190	74.220	74.610	22.739	12,779,700
2020-01-21	75.720	76.060	74.650	74.830	22.806	14,781,300
2020-01-17	75.500	77.190	75.190	76.400	23.285	31,339,800
2020-01-16	75.650	76.850	75.650	76.740	23.388	21,106,500
2020-01-15	74.510	75.580	74.380	74.990	22.855	14,355,600
2020-01-14	74.480	75.320	74.210	74.660	22.755	9,249,600
2020-01-13	73.370	74.770	73.150	74.690	22.764	10,656,300
2020-01-10	73.720	73.860	73.270	73.360	22.358	6,109,500
2020-01-09	73.400	73.750	73.220	73.740	22.474	6,462,900
2020-01-08	73.470	73.830	73.070	73.380	22.364	8,612,700
2020-01-07	72.700	73.530	72.160	73.000	22.249	14,360,700
2020-01-06	72.180	72.750	71.740	72.510	22.099	14,636,400
2020-01-03	72.000	72.940	71.630	72.890	22.215	9,978,900
2020-01-02	72.820	73.190	72.250	73.190	22.307	8,490,300
2019-12-31	72.180	72.780	72.090	72.360	22.054	6,238,500
2019-12-30	72.830	72.990	72.090	72.340	22.047	5,676,600
2019-12-27	72.940	73.110	72.610	72.850	22.203	6,152,700
2019-12-26	73.000	73.230	72.390	72.870	22.209	5,034,000
2019-12-24	72.860	73.100	72.770	72.980	22.243	2,586,900
2019-12-23	72.900	73.220	72.490	72.720	22.163	11,421,600
2019-12-20	72.580	73.240	72.140	73.180	22.303	35,541,600
2019-12-19	72.870	73.190	72.310	72.590	22.124	9,431,400
2019-12-18	72.300	73.580	72.110	72.940	22.230	14,110,800
2019-12-17	72.710	73.480	71.710	72.100	21.974	23,307,600
2019-12-16	73.160	73.550	72.720	72.790	22.185	9,321,600
2019-12-13	72.570	73.120	71.640	72.780	22.182	14,104,800
2019-12-12	71.570	73.400	71.210	72.280	22.029	19,882,800
2019-12-11	70.820	71.790	70.530	71.730	21.862	15,489,000
2019-12-10	69.900	70.580	69.430	70.400	21.456	10,450,800
2019-12-09	71.050	71.080	70.280	70.410	21.459	11,342,700
2019-12-06	71.270	71.950	71.120	71.270	21.721	13,095,300
2019-12-05	70.550	70.730	69.810	70.650	21.532	14,499,000
2019-12-04	70.130	70.720	69.880	70.450	21.471	14,706,000
2019-12-03	69.570	69.750	68.100	69.710	21.246	20,441,400
2019-12-02	71.420	71.740	69.980	70.010	21.337	13,357,500
2019-11-29	71.600	71.880	71.270	71.540	21.804	4,502,700
2019-11-27	71.700	71.990	71.420	71.890	21.910	5,918,400
2019-11-26	71.660	72.410	71.420	71.950	21.855	13,681,500
2019-11-25	70.390	71.950	70.110	71.790	21.807	10,466,700
2019-11-22	69.160	70.580	69.140	70.510	21.418	7,578,000
2019-11-21	69.600	69.860	69.180	69.400	21.081	8,388,000
2019-11-20	70.550	70.640	69.430	69.560	21.129	10,098,000
2019-11-19	71.550	71.550	70.890	71.010	21.570	7,097,700
2019-11-18	71.150	71.510	70.760	71.020	21.573	13,538,400

← NewerPage 29 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.