Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	71.150	71.510	70.760	71.020	21.573	13,538,400
2019-11-15	72.310	72.310	71.360	71.610	21.752	8,582,700
2019-11-14	71.940	72.120	71.420	71.840	21.822	4,818,900
2019-11-13	72.210	72.360	71.770	71.950	21.855	7,371,300
2019-11-12	73.540	73.620	72.530	72.750	22.098	8,154,600
2019-11-11	73.660	74.050	73.220	73.900	22.448	4,007,400
2019-11-08	74.060	74.210	73.600	74.030	22.487	6,776,400
2019-11-07	73.910	74.720	73.760	74.080	22.502	10,401,900
2019-11-06	73.800	73.800	72.790	73.640	22.369	9,375,900
2019-11-05	73.310	74.350	73.170	73.880	22.442	10,254,900
2019-11-04	72.700	73.520	72.370	73.490	22.323	12,687,000
2019-11-01	70.940	72.290	70.500	72.270	21.953	13,941,900
2019-10-31	70.730	71.050	69.640	70.270	21.345	11,595,600
2019-10-30	70.880	71.280	70.060	71.050	21.582	8,098,800
2019-10-29	71.110	71.440	70.680	70.830	21.515	11,802,900
2019-10-28	72.530	72.610	71.310	71.520	21.725	16,538,100
2019-10-25	71.930	72.490	71.570	72.320	21.968	8,026,500
2019-10-24	72.530	72.740	71.260	71.660	21.767	9,004,800
2019-10-23	72.000	72.430	71.550	72.260	21.950	21,026,100
2019-10-22	70.760	72.320	69.980	72.290	21.959	22,770,000
2019-10-21	68.910	70.810	68.910	70.750	21.491	25,796,400
2019-10-18	68.550	69.210	68.300	68.670	20.859	60,796,800
2019-10-17	70.960	72.120	69.540	69.780	21.196	34,422,900
2019-10-16	69.920	69.920	68.530	69.000	20.959	13,712,100
2019-10-15	68.560	69.600	68.400	69.170	21.011	12,626,100
2019-10-14	68.610	68.940	68.010	68.560	20.826	8,133,300
2019-10-11	68.000	69.640	67.560	69.050	20.975	13,137,300
2019-10-10	66.250	67.030	66.220	66.940	20.334	11,431,200
2019-10-09	66.180	66.870	66.040	66.220	20.115	12,078,600
2019-10-08	66.050	66.800	65.630	65.860	20.006	12,152,700
2019-10-07	66.580	67.420	66.230	66.790	20.288	10,388,400
2019-10-04	66.340	67.030	65.930	66.710	20.264	19,512,600
2019-10-03	66.130	67.230	65.370	66.960	20.340	14,746,200
2019-10-02	66.610	67.310	66.100	66.270	20.130	20,848,200
2019-10-01	69.610	70.000	66.700	67.020	20.358	12,217,800
2019-09-30	68.950	69.920	68.950	69.270	21.041	9,287,700
2019-09-27	69.680	70.000	68.550	68.910	20.932	7,793,100
2019-09-26	68.890	69.760	68.680	69.420	21.087	8,801,400
2019-09-25	68.850	69.190	68.210	68.870	20.920	9,144,900
2019-09-24	69.220	70.390	68.350	68.630	20.847	16,158,600
2019-09-23	68.610	69.060	67.970	68.860	20.917	12,180,900
2019-09-20	70.720	71.000	68.420	68.620	20.844	38,414,700
2019-09-19	71.340	71.440	70.570	70.790	21.503	8,553,600
2019-09-18	70.920	71.240	70.080	71.150	21.612	10,958,100
2019-09-17	72.360	72.360	70.750	71.180	21.622	9,330,600
2019-09-16	71.710	72.850	71.550	72.390	21.989	15,570,000
2019-09-13	71.980	72.750	71.980	72.470	22.013	16,533,900
2019-09-12	71.040	71.810	70.470	71.550	21.734	20,018,700
2019-09-11	70.690	71.230	69.760	70.970	21.558	24,364,800
2019-09-10	69.040	70.810	69.030	70.690	21.473	19,832,100
2019-09-09	67.910	69.070	67.520	69.050	20.975	14,672,400
2019-09-06	68.440	68.590	67.140	67.520	20.510	16,259,700
2019-09-05	68.010	68.780	67.960	68.060	20.674	17,301,600
2019-09-04	66.550	67.550	66.550	67.500	20.504	18,197,700
2019-09-03	66.340	66.720	65.440	66.350	20.154	11,383,800
2019-08-30	67.140	67.670	66.910	67.020	20.358	11,693,100
2019-08-29	65.900	67.000	65.850	66.510	20.203	14,009,700
2019-08-28	64.250	65.410	64.070	65.390	19.790	11,109,600
2019-08-27	65.530	65.650	64.410	64.410	19.493	10,580,700
2019-08-26	65.240	65.650	64.530	65.030	19.681	11,856,000

← NewerPage 30 of 79 · 4,732 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.