CSX Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	31.430	31.515	31.385	31.515	29.803	447
2022-08-31	31.515	31.795	31.445	31.795	30.068	975
2022-08-30	32.540	32.540	31.600	31.600	29.883	157,751
2022-08-26	33.985	33.985	33.200	33.200	31.297	101
2022-08-25	33.868	33.868	33.868	33.868	31.927	94
2022-08-24	33.530	33.830	33.530	33.805	31.868	1,727
2022-08-23	33.710	33.800	33.480	33.555	31.632	1,104
2022-08-22	33.605	33.605	33.535	33.535	31.613	52
2022-08-19	34.170	34.170	34.022	34.055	32.103	273
2022-08-17	34.125	34.125	34.020	34.020	32.070	65
2022-08-16	34.185	34.448	34.185	34.448	32.474	576
2022-08-15	34.230	34.369	33.947	34.222	32.261	735
2022-08-12	34.250	34.345	34.120	34.345	32.377	304
2022-08-11	33.855	34.668	33.855	34.330	32.362	13,320
2022-08-10	33.535	34.170	33.245	34.170	32.212	2,213
2022-08-09	32.855	32.855	32.751	32.808	30.928	886
2022-08-08	33.110	33.110	33.000	33.000	31.109	205
2022-08-05	32.720	32.858	32.700	32.858	30.975	136,306
2022-08-04	32.720	32.800	32.585	32.792	30.913	1,098
2022-08-03	32.210	32.271	32.210	32.271	30.421	73
2022-08-02	32.205	32.432	32.205	32.210	30.364	197
2022-08-01	31.950	32.410	31.950	32.394	30.537	4,371
2022-07-29	31.800	32.135	31.755	32.130	30.289	2,851
2022-07-28	31.820	31.820	31.514	31.759	29.939	133
2022-07-27	31.289	31.290	31.280	31.280	29.487	1,404
2022-07-26	31.425	31.425	31.375	31.375	29.577	283
2022-07-25	31.030	31.355	30.820	31.355	29.558	921
2022-07-22	30.830	31.585	30.830	31.210	29.421	816
2022-07-21	30.265	31.115	30.200	30.692	28.933	3,225
2022-07-20	29.500	29.580	29.408	29.580	27.885	299
2022-07-19	29.100	29.540	29.100	29.468	27.779	480
2022-07-18	29.248	29.249	29.110	29.110	27.442	902
2022-07-15	28.890	28.890	28.582	28.800	27.149	328
2022-07-14	27.722	27.735	27.660	27.735	26.145	453
2022-07-13	28.006	28.418	28.006	28.418	26.789	30,572
2022-07-12	28.510	28.510	28.268	28.500	26.867	750
2022-07-11	28.980	28.980	28.980	28.980	27.319	102
2022-07-08	29.055	29.055	28.635	28.880	27.225	478
2022-07-07	29.105	29.108	29.090	29.090	27.423	458
2022-07-06	28.920	28.920	28.630	28.740	27.093	541
2022-07-05	28.762	28.772	28.190	28.190	26.574	2,860
2022-07-01	29.265	29.475	28.952	28.952	27.293	1,446
2022-06-30	28.795	28.860	28.635	28.730	27.083	2,248
2022-06-29	29.000	29.040	28.895	29.040	27.376	1,428
2022-06-28	29.765	29.975	29.365	29.365	27.682	720
2022-06-27	29.570	29.590	29.188	29.260	27.583	1,836
2022-06-24	28.820	29.650	28.820	29.490	27.800	2,137
2022-06-23	28.515	28.515	28.515	28.515	26.881	17
2022-06-22	28.982	29.040	28.970	29.040	27.376	239
2022-06-21	29.200	29.200	29.200	29.200	27.526	24
2022-06-17	28.742	29.030	28.742	29.030	27.366	19
2022-06-16	28.930	29.264	28.918	29.120	27.451	901
2022-06-15	29.678	29.796	29.152	29.192	27.519	158
2022-06-14	29.840	29.840	29.840	29.840	28.129	27
2022-06-13	29.910	29.910	29.415	29.840	28.130	1,904
2022-06-10	30.800	30.800	30.152	30.152	28.424	229
2022-06-09	31.620	31.620	31.580	31.580	29.770	934
2022-06-08	32.290	32.290	31.699	31.699	29.882	484
2022-06-07	31.770	32.430	31.770	32.292	30.441	1,178
2022-06-06	32.032	32.032	32.032	32.032	30.196	404

← NewerPage 18 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.1400 USD
2026-05-28	0.1400 USD
2026-02-26	0.1400 USD
2025-11-27	0.1300 USD
2025-08-28	0.1300 USD
2025-05-29	0.1300 USD
2025-02-27	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.