Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	73.960	75.250	73.810	75.010	22.701	13,039,200
2019-05-29	73.740	74.210	73.200	73.950	22.308	16,341,000
2019-05-28	75.380	75.650	74.360	74.520	22.480	22,530,600
2019-05-24	75.770	75.900	74.530	74.900	22.594	13,645,200
2019-05-23	76.500	76.600	74.800	75.380	22.739	24,498,300
2019-05-22	78.140	78.140	77.300	77.440	23.361	11,738,400
2019-05-21	78.350	78.680	77.950	78.340	23.632	24,703,800
2019-05-20	77.990	78.550	77.510	78.060	23.548	8,156,400
2019-05-17	77.890	78.770	77.420	78.400	23.650	10,568,100
2019-05-16	77.580	78.580	77.340	78.220	23.596	10,867,800
2019-05-15	77.570	78.510	77.330	77.390	23.346	12,555,600
2019-05-14	76.940	78.790	76.900	78.240	23.602	9,666,300
2019-05-13	77.200	77.580	76.420	76.770	23.159	14,756,700
2019-05-10	77.920	78.940	76.770	78.690	23.738	8,969,700
2019-05-09	77.580	78.360	76.930	78.170	23.581	8,523,000
2019-05-08	78.260	79.110	78.000	78.200	23.590	9,931,800
2019-05-07	79.190	79.240	77.240	78.270	23.611	16,264,800
2019-05-06	79.120	80.320	79.060	80.070	24.154	8,652,000
2019-05-03	79.330	80.730	79.130	80.520	24.290	7,392,000
2019-05-02	78.990	79.180	78.050	78.910	23.804	8,424,000
2019-05-01	79.550	79.800	78.920	79.130	23.870	10,839,300
2019-04-30	79.340	79.830	78.520	79.630	24.021	10,522,800
2019-04-29	79.080	79.560	78.730	79.370	23.943	8,044,800
2019-04-26	78.650	79.330	78.630	79.170	23.883	8,909,400
2019-04-25	78.860	79.040	78.030	78.540	23.692	9,123,300
2019-04-24	79.090	80.370	79.090	79.320	23.928	11,260,800
2019-04-23	78.810	79.090	78.210	79.020	23.837	10,312,500
2019-04-22	78.690	79.260	78.200	78.820	23.777	10,434,300
2019-04-18	79.830	79.830	78.470	78.970	23.822	18,888,300
2019-04-17	79.400	80.510	78.700	78.940	23.813	24,583,800
2019-04-16	76.120	76.310	75.570	75.890	22.893	10,317,000
2019-04-15	76.400	76.650	75.540	75.870	22.887	11,035,800
2019-04-12	75.790	76.820	75.540	76.660	23.125	11,161,800
2019-04-11	75.220	75.510	74.880	75.400	22.745	6,002,100
2019-04-10	74.830	75.250	74.250	75.070	22.646	7,667,100
2019-04-09	75.090	75.320	74.110	74.690	22.531	13,069,200
2019-04-08	74.540	75.740	74.370	75.620	22.812	12,559,200
2019-04-05	74.760	75.250	74.180	74.420	22.450	13,231,500
2019-04-04	75.030	75.240	74.590	74.800	22.564	23,358,900
2019-04-03	76.320	76.590	75.090	75.220	22.691	21,575,700
2019-04-02	76.920	77.150	76.120	76.180	22.981	10,810,800
2019-04-01	75.350	76.780	75.130	76.700	23.137	14,290,800
2019-03-29	74.910	75.160	74.660	74.820	22.570	11,731,200
2019-03-28	73.550	74.490	73.400	74.430	22.453	9,661,500
2019-03-27	72.920	73.550	72.690	73.400	22.142	5,966,700
2019-03-26	73.190	73.590	72.470	73.040	22.033	8,594,700
2019-03-25	72.230	73.250	72.230	72.760	21.949	8,603,400
2019-03-22	73.430	73.510	72.420	72.510	21.873	9,972,000
2019-03-21	72.320	73.800	72.250	73.640	22.214	6,540,900
2019-03-20	72.820	73.650	72.360	72.820	21.967	14,347,800
2019-03-19	74.040	74.370	72.800	72.950	22.006	13,514,400
2019-03-18	73.390	74.130	72.830	73.870	22.284	11,989,200
2019-03-15	72.870	73.700	72.600	72.810	21.964	40,917,900
2019-03-14	74.090	74.150	72.790	73.000	22.021	12,828,600
2019-03-13	73.060	74.390	72.530	73.970	22.314	14,249,400
2019-03-12	73.120	73.360	72.260	72.660	21.919	16,727,400
2019-03-11	71.630	72.960	71.230	72.950	22.006	13,270,500
2019-03-08	71.470	71.830	70.570	71.770	21.650	16,813,800
2019-03-07	71.810	72.260	71.610	72.020	21.726	17,881,500
2019-03-06	71.940	72.410	71.500	72.050	21.735	16,137,300

← NewerPage 32 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.