Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	65.700	66.250	64.270	64.620	19.557	15,991,800
2019-08-22	65.740	66.760	65.390	66.140	20.017	16,617,900
2019-08-21	65.230	65.570	64.860	65.340	19.775	10,251,000
2019-08-20	65.060	65.330	64.730	64.790	19.608	9,933,900
2019-08-19	66.130	66.420	65.170	65.290	19.760	10,707,000
2019-08-16	65.040	65.500	64.640	65.090	19.699	11,379,300
2019-08-15	64.580	64.900	63.970	64.410	19.493	9,120,600
2019-08-14	65.430	65.890	64.460	64.580	19.545	13,392,000
2019-08-13	65.420	67.200	65.170	66.350	20.080	15,162,000
2019-08-12	66.040	66.240	65.260	65.830	19.923	13,603,500
2019-08-09	66.210	66.850	65.970	66.570	20.147	11,877,600
2019-08-08	65.810	66.950	65.720	66.740	20.198	10,826,400
2019-08-07	65.220	66.290	64.800	65.890	19.941	22,192,200
2019-08-06	65.680	66.840	65.240	66.490	20.123	16,497,900
2019-08-05	65.940	65.950	64.620	65.110	19.705	24,290,400
2019-08-02	67.650	67.750	66.430	67.120	20.313	18,967,200
2019-08-01	69.970	70.410	67.300	67.780	20.513	23,556,600
2019-07-31	70.470	71.250	69.710	70.400	21.306	19,799,400
2019-07-30	69.050	70.360	68.920	70.210	21.249	13,571,400
2019-07-29	68.800	69.930	68.770	69.620	21.070	12,546,900
2019-07-26	69.520	69.740	68.840	68.960	20.870	17,419,200
2019-07-25	69.010	70.140	68.680	69.500	21.034	18,660,000
2019-07-24	69.190	70.350	68.280	69.220	20.949	23,083,200
2019-07-23	71.350	71.350	69.710	69.940	21.167	20,502,600
2019-07-22	70.200	71.140	70.000	70.920	21.463	17,126,100
2019-07-19	72.000	72.670	70.210	70.310	21.279	23,911,200
2019-07-18	71.430	71.930	69.500	71.830	21.739	41,013,000
2019-07-17	73.350	73.650	70.060	71.380	21.603	103,769,400
2019-07-16	78.400	80.230	78.400	79.550	24.075	25,891,800
2019-07-15	78.530	78.600	77.950	78.500	23.758	10,299,300
2019-07-12	77.480	78.760	77.330	78.580	23.782	10,250,700
2019-07-11	76.640	77.780	76.370	77.250	23.379	8,190,000
2019-07-10	76.900	77.120	76.300	76.580	23.176	9,112,800
2019-07-09	76.980	77.050	76.330	76.700	23.213	10,184,400
2019-07-08	78.100	78.250	76.880	77.220	23.370	8,682,900
2019-07-05	78.250	78.550	77.410	78.400	23.727	7,467,600
2019-07-03	78.370	78.930	78.320	78.680	23.812	3,918,600
2019-07-02	78.500	78.600	77.730	78.280	23.691	8,983,500
2019-07-01	78.560	79.400	78.050	78.630	23.797	10,433,700
2019-06-28	76.800	77.680	76.420	77.370	23.416	13,873,800
2019-06-27	76.210	77.150	76.210	76.450	23.137	6,834,000
2019-06-26	76.370	76.780	76.170	76.180	23.055	8,106,600
2019-06-25	77.640	77.830	75.880	76.090	23.028	13,604,400
2019-06-24	78.670	78.810	77.350	77.520	23.461	8,069,100
2019-06-21	78.900	79.720	78.620	78.670	23.809	15,156,300
2019-06-20	78.480	79.280	78.220	79.050	23.924	15,308,700
2019-06-19	77.650	77.850	76.620	77.390	23.422	7,638,900
2019-06-18	77.390	78.360	76.970	77.740	23.527	10,408,500
2019-06-17	77.090	77.400	76.590	76.700	23.213	8,949,600
2019-06-14	77.690	77.940	76.760	77.170	23.355	8,396,700
2019-06-13	78.300	78.300	77.350	77.640	23.497	11,366,100
2019-06-12	78.540	78.910	78.110	78.230	23.676	8,306,400
2019-06-11	79.130	79.710	78.070	78.600	23.788	7,960,500
2019-06-10	78.380	79.380	78.010	78.670	23.809	7,642,800
2019-06-07	77.930	78.460	77.660	78.070	23.627	7,832,700
2019-06-06	78.190	78.380	77.100	77.510	23.458	9,966,600
2019-06-05	76.740	78.400	76.720	78.030	23.615	14,113,800
2019-06-04	75.150	76.720	75.090	76.660	23.201	13,175,700
2019-06-03	74.510	75.550	74.210	74.520	22.553	13,186,500
2019-05-31	74.060	75.040	73.510	74.470	22.538	17,481,000

← NewerPage 31 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.