Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	29.980	30.560	29.750	30.310	29.683	15,707,600
2025-05-09	28.920	29.170	28.660	28.740	28.145	9,630,100
2025-05-08	28.570	29.190	28.330	28.960	28.361	13,770,000
2025-05-07	28.250	28.500	28.130	28.370	27.783	11,504,000
2025-05-06	28.330	28.430	28.050	28.090	27.509	8,753,700
2025-05-05	28.540	28.780	28.390	28.470	27.881	9,480,700
2025-05-02	28.370	28.800	28.370	28.700	28.106	11,526,600
2025-05-01	28.010	28.240	27.740	28.110	27.528	13,020,900
2025-04-30	27.890	28.120	27.520	28.070	27.489	12,723,500
2025-04-29	27.750	28.110	27.700	28.050	27.470	9,907,300
2025-04-28	27.850	28.020	27.590	27.870	27.293	12,632,100
2025-04-25	27.900	28.070	27.670	27.840	27.264	14,351,200
2025-04-24	27.400	28.180	27.180	28.140	27.558	13,572,800
2025-04-23	28.280	28.510	27.460	27.590	27.019	15,917,900
2025-04-22	27.620	27.910	27.470	27.780	27.205	16,208,600
2025-04-21	27.390	27.540	27.000	27.460	26.892	28,499,500
2025-04-17	27.290	28.020	27.270	27.680	27.107	21,437,300
2025-04-16	27.600	27.960	27.160	27.350	26.784	25,311,500
2025-04-15	28.220	28.450	27.840	27.900	27.323	15,163,600
2025-04-14	28.200	28.450	27.960	28.270	27.685	17,079,700
2025-04-11	27.750	28.080	27.350	28.010	27.431	15,001,800
2025-04-10	28.230	28.360	27.130	27.820	27.244	16,572,300
2025-04-09	26.430	28.780	26.290	28.660	28.067	26,939,300
2025-04-08	27.490	27.970	26.310	26.690	26.138	22,201,100
2025-04-07	27.230	27.990	26.220	27.090	26.530	32,102,900
2025-04-04	27.570	27.730	26.950	27.210	26.647	26,481,200
2025-04-03	28.970	28.980	27.900	27.990	27.411	21,170,800
2025-04-02	29.280	29.760	29.140	29.740	29.125	9,470,300
2025-04-01	29.170	29.570	29.040	29.540	28.929	11,174,200
2025-03-31	29.110	29.660	29.010	29.430	28.821	23,506,900
2025-03-28	29.860	29.930	29.090	29.110	28.508	9,596,900
2025-03-27	29.850	30.010	29.570	29.920	29.301	10,440,600
2025-03-26	29.560	29.950	29.260	29.900	29.281	13,967,000
2025-03-25	29.740	29.840	29.470	29.530	28.919	10,847,000
2025-03-24	29.830	29.940	29.580	29.850	29.232	13,230,200
2025-03-21	29.690	29.830	29.460	29.570	28.958	25,369,600
2025-03-20	29.900	30.170	29.750	29.980	29.360	16,138,700
2025-03-19	30.210	30.370	29.990	30.070	29.448	12,103,600
2025-03-18	30.360	30.500	29.990	30.260	29.634	11,511,500
2025-03-17	29.990	30.400	29.920	30.330	29.703	9,204,300
2025-03-14	29.350	30.050	29.220	30.010	29.389	16,382,800
2025-03-13	29.600	29.740	28.980	29.130	28.527	16,509,000
2025-03-12	29.500	29.740	29.290	29.550	28.939	13,935,800
2025-03-11	30.710	30.710	29.500	29.520	28.909	15,102,200
2025-03-10	31.260	31.530	30.560	30.650	30.016	20,051,800
2025-03-07	30.760	31.400	30.710	31.260	30.613	19,422,400
2025-03-06	30.950	31.080	30.550	30.930	30.290	22,952,200
2025-03-05	31.060	31.550	30.620	30.920	30.280	21,618,300
2025-03-04	31.820	31.910	31.170	31.200	30.555	19,833,300
2025-03-03	32.150	32.400	31.740	31.930	31.269	11,273,000
2025-02-28	32.150	32.270	31.610	32.010	31.348	21,083,300
2025-02-27	31.820	32.250	31.680	32.010	31.220	9,325,300
2025-02-26	32.050	32.170	31.810	31.980	31.191	8,666,100
2025-02-25	31.970	32.260	31.880	32.090	31.298	13,040,900
2025-02-24	32.470	32.490	31.720	31.810	31.025	16,202,200
2025-02-21	32.470	32.470	31.790	32.300	31.503	23,611,800
2025-02-20	32.320	32.550	32.120	32.460	31.659	11,703,400
2025-02-19	33.530	33.550	32.320	32.410	31.611	13,733,100
2025-02-18	33.400	33.740	33.280	33.640	32.810	15,000,900
2025-02-14	33.250	33.490	33.170	33.370	32.547	10,739,900

← NewerPage 7 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.