CSX Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	31.920	31.935	31.645	31.810	29.987	6,362
2022-05-27	31.935	31.935	31.780	31.860	30.034	5,210
2022-05-26	31.310	31.995	31.310	31.850	29.930	1,622
2022-05-25	30.905	31.235	30.850	30.850	28.991	2,031
2022-05-24	31.070	31.070	30.700	30.895	29.033	7,373
2022-05-23	31.130	31.325	31.025	31.225	29.343	1,205
2022-05-20	31.125	31.150	30.495	30.505	28.666	554
2022-05-19	31.355	31.525	31.130	31.360	29.470	34
2022-05-18	33.610	33.610	32.795	32.795	30.818	810
2022-05-17	33.620	33.835	33.620	33.755	31.720	455
2022-05-16	33.178	33.445	33.015	33.335	31.326	326
2022-05-13	33.408	33.720	33.160	33.650	31.622	23,553
2022-05-12	33.160	33.320	32.635	32.635	30.668	10,036
2022-05-11	33.172	33.172	33.172	33.172	31.172	218
2022-05-09	34.490	34.490	34.032	34.180	32.120	2,818
2022-05-06	33.855	35.005	33.855	35.005	32.895	563
2022-05-05	35.200	35.200	34.362	34.585	32.500	688
2022-05-04	34.845	34.878	34.845	34.878	32.776	101
2022-05-03	34.560	34.615	34.560	34.615	32.529	77
2022-04-29	34.760	34.760	34.632	34.632	32.545	72
2022-04-28	34.724	35.090	34.724	35.090	32.975	1,599
2022-04-27	34.805	34.805	34.805	34.805	32.707	10
2022-04-26	34.450	34.450	34.280	34.280	32.214	452
2022-04-25	34.243	34.365	33.860	34.365	32.294	885
2022-04-22	35.828	35.840	35.415	35.415	33.280	169
2022-04-21	36.300	37.429	36.170	36.170	33.990	1,453
2022-04-20	35.420	35.765	35.420	35.605	33.459	761
2022-04-19	35.028	35.110	34.974	35.110	32.994	1,635
2022-04-14	35.075	35.075	35.005	35.060	32.947	211
2022-04-13	34.702	34.935	34.702	34.818	32.719	255
2022-04-12	34.695	34.705	34.455	34.455	32.378	532
2022-04-11	34.080	34.729	34.040	34.680	32.590	120
2022-04-08	34.530	34.615	33.930	34.615	32.529	326
2022-04-07	34.520	34.550	34.002	34.085	32.031	881,962
2022-04-06	34.960	34.988	34.960	34.988	32.879	277
2022-04-05	35.830	36.548	35.735	35.735	33.581	824
2022-04-04	35.570	35.570	34.928	35.320	33.191	676
2022-04-01	37.860	37.860	35.292	35.720	33.567	2,448
2022-03-31	37.998	38.028	37.740	37.895	35.611	486
2022-03-30	37.680	37.860	37.650	37.650	35.381	441,067
2022-03-29	37.530	37.840	37.365	37.372	35.119	442,140
2022-03-28	36.860	37.420	36.860	37.265	35.019	1,196
2022-03-25	36.585	36.718	36.540	36.619	34.412	1,822
2022-03-24	36.515	36.970	36.515	36.840	34.620	228
2022-03-23	36.450	36.770	36.450	36.511	34.310	647,704
2022-03-22	36.800	36.800	36.800	36.800	34.582	348
2022-03-21	36.799	36.968	36.635	36.635	34.427	1,422
2022-03-18	36.120	36.120	36.020	36.095	33.919	194
2022-03-17	36.060	36.060	35.380	36.020	33.849	353
2022-03-16	34.635	35.360	34.635	35.005	32.895	626
2022-03-15	34.630	34.630	34.175	34.325	32.256	199
2022-03-14	34.790	34.825	34.260	34.260	32.195	1,588
2022-03-11	35.270	35.529	34.765	34.945	32.839	500
2022-03-10	34.938	35.025	34.765	34.900	32.796	748
2022-03-09	34.990	35.185	34.332	34.465	32.388	1,251
2022-03-08	36.770	36.928	35.450	35.450	33.313	5,429
2022-03-07	37.430	38.630	37.180	37.295	35.047	3,895
2022-03-04	35.050	37.240	35.050	37.240	34.995	1,376
2022-03-03	35.760	35.760	35.515	35.515	33.374	804
2022-03-02	33.530	34.685	33.530	34.685	32.594	1,102

← NewerPage 19 of 21 · 1,232 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.