Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	73.230	73.460	70.440	70.600	21.227	20,458,800
2018-12-03	73.810	73.900	72.820	73.150	21.994	25,546,800
2018-11-30	71.760	73.090	71.650	72.630	21.837	20,461,800
2018-11-29	72.160	72.700	71.540	71.770	21.579	11,766,000
2018-11-28	70.410	72.780	70.110	72.750	21.807	15,327,000
2018-11-27	69.950	70.730	69.880	70.410	21.106	12,150,600
2018-11-26	70.370	71.060	70.160	70.420	21.109	10,809,600
2018-11-23	69.390	70.230	69.000	69.780	20.917	6,587,700
2018-11-21	69.530	70.680	69.320	70.210	21.046	10,804,200
2018-11-20	71.850	72.150	68.930	69.220	20.749	20,650,800
2018-11-19	72.420	72.800	71.250	72.080	21.607	22,418,100
2018-11-16	72.250	73.610	71.980	72.610	21.765	13,983,000
2018-11-15	69.880	72.500	69.490	72.220	21.648	15,659,700
2018-11-14	71.120	71.840	70.100	70.500	21.133	16,728,900
2018-11-13	70.110	71.340	69.630	70.280	21.067	13,707,600
2018-11-12	70.660	71.270	69.510	69.640	20.875	12,120,000
2018-11-09	71.080	71.530	69.880	70.660	21.181	16,848,300
2018-11-08	72.030	72.770	71.220	71.670	21.484	11,694,000
2018-11-07	71.180	72.500	70.750	72.310	21.675	16,020,900
2018-11-06	69.120	70.480	69.070	70.370	21.094	13,173,000
2018-11-05	69.740	70.150	69.080	69.090	20.710	16,389,300
2018-11-02	70.050	70.490	68.580	69.180	20.737	15,764,100
2018-11-01	69.130	69.900	68.870	69.590	20.860	17,722,500
2018-10-31	69.670	69.980	68.820	68.860	20.641	23,142,600
2018-10-30	65.980	68.980	65.930	68.810	20.626	24,470,100
2018-10-29	66.960	67.490	64.640	65.690	19.691	23,476,200
2018-10-26	64.040	66.510	63.650	65.920	19.760	18,998,400
2018-10-25	66.150	67.480	65.760	66.390	19.901	21,255,300
2018-10-24	66.850	67.710	65.830	65.910	19.757	23,813,100
2018-10-23	66.970	67.320	65.740	66.820	20.030	23,575,500
2018-10-22	67.760	68.940	67.360	68.310	20.476	20,345,100
2018-10-19	68.750	69.280	67.840	67.940	20.366	29,725,200
2018-10-18	70.380	70.550	68.460	68.650	20.578	32,648,100
2018-10-17	73.000	73.050	69.850	70.710	21.196	32,293,500
2018-10-16	71.150	72.450	70.760	72.200	21.642	27,233,400
2018-10-15	70.070	71.210	69.940	70.860	21.241	16,469,100
2018-10-12	70.620	71.350	69.770	70.200	21.043	23,340,000
2018-10-11	69.440	70.570	68.600	68.770	20.614	34,414,200
2018-10-10	74.550	74.610	69.540	69.560	20.851	32,506,200
2018-10-09	75.100	75.340	74.540	74.610	22.365	17,420,400
2018-10-08	74.460	75.010	73.380	74.760	22.410	11,721,600
2018-10-05	75.650	75.650	73.990	74.550	22.347	13,015,200
2018-10-04	75.030	75.380	73.760	74.670	22.383	13,570,200
2018-10-03	74.640	75.660	74.430	74.990	22.479	12,137,100
2018-10-02	75.080	75.090	74.120	74.330	22.281	14,474,100
2018-10-01	74.380	75.360	74.350	75.030	22.491	12,462,900
2018-09-28	74.000	74.410	73.760	74.050	22.197	9,373,200
2018-09-27	74.230	74.890	73.270	74.210	22.245	8,327,400
2018-09-26	73.480	74.490	73.450	73.900	22.152	12,198,000
2018-09-25	73.540	73.680	72.990	73.320	21.978	11,865,000
2018-09-24	73.580	73.940	73.060	73.300	21.972	14,310,300
2018-09-21	72.750	74.130	72.690	73.990	22.179	54,875,100
2018-09-20	74.250	74.530	72.920	73.050	21.897	15,951,000
2018-09-19	74.270	74.690	73.890	73.990	22.179	16,577,700
2018-09-18	73.960	74.650	73.560	74.110	22.215	15,438,000
2018-09-17	73.630	73.860	73.190	73.340	21.984	13,281,300
2018-09-14	73.280	74.130	72.960	73.480	22.026	12,329,700
2018-09-13	74.000	74.120	72.890	73.180	21.936	15,527,400
2018-09-12	74.160	74.750	73.920	74.140	22.224	10,587,000
2018-09-11	74.280	74.700	73.660	74.110	22.215	15,547,800

← NewerPage 34 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.