Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	36.100	36.190	35.170	35.250	34.664	14,530,800
2025-08-06	35.620	36.100	35.510	36.010	35.412	12,126,100
2025-08-05	35.500	35.670	35.330	35.650	35.058	11,480,800
2025-08-04	35.100	35.670	35.070	35.460	34.871	13,546,400
2025-08-01	35.270	35.310	34.660	35.010	34.428	19,266,500
2025-07-31	35.100	36.050	35.010	35.540	34.949	26,361,300
2025-07-30	35.490	35.650	35.130	35.290	34.704	12,823,600
2025-07-29	35.990	36.040	34.680	35.420	34.831	42,665,900
2025-07-28	35.760	36.160	35.510	35.710	35.117	21,514,400
2025-07-25	35.380	36.000	35.040	35.760	35.166	31,707,900
2025-07-24	36.370	36.380	34.940	35.000	34.418	34,910,300
2025-07-23	35.290	35.340	34.910	34.970	34.389	32,168,300
2025-07-22	34.840	35.260	34.680	35.230	34.645	20,967,000
2025-07-21	34.740	34.740	34.270	34.360	33.789	12,531,900
2025-07-18	35.340	35.620	34.240	34.390	33.818	24,854,000
2025-07-17	34.370	34.800	34.040	34.500	33.927	28,892,700
2025-07-16	33.590	33.700	33.120	33.260	32.707	11,556,300
2025-07-15	33.920	34.060	33.450	33.480	32.924	16,506,000
2025-07-14	33.940	34.170	33.650	33.980	33.415	15,303,800
2025-07-11	33.400	34.590	33.280	34.100	33.533	27,262,000
2025-07-10	33.280	33.980	33.210	33.540	32.983	9,782,600
2025-07-09	33.430	33.480	33.160	33.330	32.776	9,174,600
2025-07-08	33.110	33.620	32.980	33.390	32.835	11,249,500
2025-07-07	33.490	33.590	32.970	33.050	32.501	11,868,800
2025-07-03	33.610	33.770	33.530	33.600	33.042	5,638,800
2025-07-02	33.450	33.700	33.320	33.610	33.051	8,596,900
2025-07-01	32.740	33.820	32.630	33.470	32.914	12,862,800
2025-06-30	32.800	32.810	32.560	32.630	32.088	12,112,500
2025-06-27	32.580	32.980	32.460	32.910	32.363	20,445,500
2025-06-26	32.600	32.800	32.450	32.570	32.029	12,447,700
2025-06-25	32.460	32.520	32.100	32.490	31.950	11,235,100
2025-06-24	32.420	32.600	32.290	32.480	31.940	12,913,900
2025-06-23	32.190	32.480	31.940	32.420	31.881	12,350,200
2025-06-20	32.430	32.480	31.840	32.060	31.527	31,011,100
2025-06-18	32.190	32.520	32.080	32.240	31.704	12,808,100
2025-06-17	32.490	32.520	32.040	32.120	31.586	12,951,300
2025-06-16	32.240	32.620	32.160	32.560	32.019	11,703,600
2025-06-13	32.280	32.480	32.030	32.120	31.586	9,032,700
2025-06-12	32.240	32.400	31.990	32.390	31.852	9,380,500
2025-06-11	32.590	32.650	32.160	32.320	31.783	12,114,200
2025-06-10	32.120	33.090	31.920	32.610	32.068	24,562,700
2025-06-09	32.340	32.380	31.910	31.980	31.449	14,841,700
2025-06-06	31.970	32.350	31.970	32.230	31.694	16,163,900
2025-06-05	31.910	31.920	31.640	31.740	31.213	11,819,500
2025-06-04	31.840	32.060	31.660	31.930	31.399	13,669,400
2025-06-03	31.240	31.910	31.150	31.860	31.331	18,163,200
2025-06-02	31.380	31.420	30.850	31.240	30.721	25,167,500
2025-05-30	31.260	31.770	31.180	31.590	31.065	22,998,700
2025-05-29	31.470	31.660	31.210	31.420	30.770	15,013,300
2025-05-28	31.500	31.670	31.320	31.340	30.692	13,834,500
2025-05-27	31.100	31.580	30.930	31.430	30.780	17,934,900
2025-05-23	30.260	30.960	30.170	30.820	30.182	21,149,000
2025-05-22	30.520	30.880	30.320	30.640	30.006	18,430,500
2025-05-21	31.120	31.120	30.430	30.490	29.859	13,768,900
2025-05-20	31.020	31.350	31.020	31.230	30.584	14,966,100
2025-05-19	31.090	31.230	30.980	31.210	30.564	10,553,600
2025-05-16	31.270	31.400	31.030	31.320	30.672	11,394,300
2025-05-15	30.960	31.420	30.860	31.300	30.652	15,563,400
2025-05-14	30.430	31.120	30.320	31.030	30.388	21,883,800
2025-05-13	30.330	30.720	30.250	30.540	29.908	16,825,200

← NewerPage 6 of 79 · 4,728 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.