Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	72.920	73.150	72.420	72.460	21.858	11,401,200
2019-03-04	72.810	73.530	72.190	72.830	21.970	12,433,500
2019-03-01	73.300	73.350	72.400	72.450	21.855	14,716,500
2019-02-28	72.480	72.880	72.310	72.670	21.922	15,549,300
2019-02-27	72.340	72.900	72.060	72.660	21.919	10,802,700
2019-02-26	72.770	73.240	72.630	72.760	21.876	20,600,400
2019-02-25	73.480	73.500	72.740	72.820	21.894	15,393,900
2019-02-22	72.670	73.340	72.620	73.310	22.042	8,269,200
2019-02-21	73.350	73.400	72.280	72.570	21.819	9,765,900
2019-02-20	72.590	73.320	72.590	73.250	22.024	11,590,800
2019-02-19	71.350	72.880	71.210	72.510	21.801	14,123,700
2019-02-15	72.200	72.630	71.510	72.540	21.810	17,421,600
2019-02-14	70.690	71.860	70.590	71.630	21.537	9,740,400
2019-02-13	71.340	71.530	70.770	71.130	21.386	13,932,900
2019-02-12	70.000	71.220	69.880	71.120	21.383	16,452,000
2019-02-11	68.990	70.490	68.950	69.210	20.809	18,704,100
2019-02-08	67.730	68.760	67.670	68.750	20.671	13,010,100
2019-02-07	67.670	68.440	67.410	68.210	20.508	14,533,200
2019-02-06	68.080	68.440	67.860	68.090	20.472	16,152,900
2019-02-05	67.370	68.280	66.550	68.270	20.527	18,077,700
2019-02-04	66.060	67.460	66.050	67.420	20.271	15,569,100
2019-02-01	65.620	66.500	65.410	66.200	19.904	13,041,900
2019-01-31	66.430	66.430	65.370	65.700	19.754	17,815,200
2019-01-30	65.650	66.670	65.320	66.300	19.934	18,750,900
2019-01-29	65.850	66.100	65.330	65.420	19.670	13,224,900
2019-01-28	65.380	65.900	65.020	65.610	19.727	12,826,800
2019-01-25	65.550	66.950	65.320	66.200	19.904	24,129,000
2019-01-24	65.550	65.700	64.620	65.050	19.558	21,290,100
2019-01-23	66.080	66.410	64.120	65.080	19.567	15,826,500
2019-01-22	67.110	67.250	65.420	65.830	19.793	18,840,900
2019-01-18	65.390	67.770	65.370	67.360	20.253	23,062,800
2019-01-17	63.960	65.260	63.140	65.090	19.570	33,753,300
2019-01-16	65.160	65.670	64.820	65.380	19.658	17,377,500
2019-01-15	65.270	65.430	64.320	65.110	19.576	12,534,300
2019-01-14	64.880	65.560	64.710	65.270	19.625	13,431,600
2019-01-11	64.460	65.570	64.320	65.220	19.609	11,508,600
2019-01-10	63.810	64.980	63.360	64.690	19.450	16,212,300
2019-01-09	63.730	64.280	63.130	63.980	19.237	13,292,100
2019-01-08	63.780	64.180	62.640	63.350	19.047	15,237,900
2019-01-07	62.430	63.070	61.350	62.450	18.777	18,786,900
2019-01-04	61.000	62.830	60.530	62.790	18.879	18,543,600
2019-01-03	61.360	61.810	60.360	60.980	18.335	23,527,200
2019-01-02	60.760	62.250	60.020	61.950	18.626	15,038,700
2018-12-31	62.500	62.770	61.530	62.130	18.680	10,335,000
2018-12-28	62.510	62.980	61.740	62.080	18.665	10,248,300
2018-12-27	60.890	62.100	59.640	62.060	18.659	12,511,500
2018-12-26	59.170	61.730	58.470	61.720	18.557	15,203,400
2018-12-24	60.410	60.520	58.680	58.760	17.667	9,111,900
2018-12-21	61.820	62.720	60.460	60.700	18.250	30,012,900
2018-12-20	61.890	62.420	60.840	61.610	18.524	25,472,700
2018-12-19	63.560	65.560	61.700	62.050	18.656	21,965,700
2018-12-18	65.170	65.720	63.330	63.890	19.210	19,406,400
2018-12-17	65.470	65.540	64.050	64.680	19.447	26,527,200
2018-12-14	68.270	68.280	65.580	65.830	19.793	17,166,600
2018-12-13	69.290	69.640	67.940	68.840	20.698	13,566,000
2018-12-12	69.260	70.390	68.850	68.880	20.710	16,614,300
2018-12-11	69.500	69.890	67.660	68.090	20.472	11,161,500
2018-12-10	67.720	68.570	66.430	68.300	20.536	15,785,700
2018-12-07	69.430	70.400	67.980	68.030	20.454	24,646,800
2018-12-06	69.320	69.830	68.230	69.820	20.992	27,345,300

← NewerPage 33 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.