Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	74.280	74.700	73.660	74.110	22.215	15,547,800
2018-09-10	74.080	74.780	73.650	74.320	22.278	15,406,500
2018-09-07	73.750	74.370	73.590	73.630	22.071	15,774,600
2018-09-06	74.160	74.910	74.010	74.060	22.200	13,761,300
2018-09-05	73.920	74.680	73.410	74.300	22.272	14,277,900
2018-09-04	74.160	74.880	74.030	74.840	22.434	17,745,900
2018-08-31	73.880	74.500	73.810	74.160	22.230	14,774,100
2018-08-30	74.330	74.700	73.930	74.210	22.245	12,687,600
2018-08-29	75.370	75.510	74.700	74.820	22.362	10,176,300
2018-08-28	75.930	76.240	75.060	75.210	22.478	9,406,200
2018-08-27	75.010	75.620	74.850	75.500	22.565	10,893,000
2018-08-24	74.020	75.010	73.980	74.650	22.311	12,876,000
2018-08-23	73.900	74.540	73.730	73.950	22.102	13,247,400
2018-08-22	74.360	74.690	73.700	73.730	22.036	9,284,400
2018-08-21	73.840	75.140	73.800	74.690	22.323	14,810,400
2018-08-20	73.900	74.750	73.680	73.770	22.048	18,277,200
2018-08-17	73.520	74.100	73.220	73.690	22.024	10,659,900
2018-08-16	73.370	73.690	72.650	73.440	21.949	15,801,000
2018-08-15	72.930	73.550	72.630	73.160	21.866	14,187,000
2018-08-14	72.830	73.980	72.830	73.700	22.027	15,935,700
2018-08-13	72.440	73.060	72.290	72.610	21.701	11,654,100
2018-08-10	71.510	72.790	71.510	72.390	21.636	10,072,800
2018-08-09	72.710	72.880	72.070	72.170	21.570	10,171,500
2018-08-08	72.590	72.850	72.190	72.540	21.680	9,410,400
2018-08-07	72.340	72.910	72.200	72.590	21.695	9,259,800
2018-08-06	71.370	72.420	71.300	72.150	21.564	15,274,800
2018-08-03	71.120	71.430	70.450	71.260	21.298	12,798,000
2018-08-02	70.090	71.370	70.090	71.090	21.247	14,705,700
2018-08-01	70.740	71.170	70.130	70.620	21.107	12,787,500
2018-07-31	70.470	71.260	70.410	70.680	21.125	24,276,300
2018-07-30	70.310	71.270	70.160	70.290	21.008	20,031,600
2018-07-27	70.850	71.240	69.930	70.270	21.002	17,736,300
2018-07-26	71.670	72.220	70.710	70.890	21.187	13,580,700
2018-07-25	69.040	71.070	68.780	70.950	21.205	19,964,400
2018-07-24	69.960	70.890	68.790	69.150	20.667	27,708,600
2018-07-23	68.730	70.430	68.730	70.280	21.005	18,604,200
2018-07-20	68.740	69.900	68.580	69.460	20.760	25,993,200
2018-07-19	68.520	69.550	66.710	69.150	20.667	32,689,800
2018-07-18	66.650	69.110	66.300	69.000	20.622	49,734,000
2018-07-17	63.750	64.590	63.230	64.440	19.260	26,122,800
2018-07-16	64.880	65.220	63.290	64.000	19.128	24,952,800
2018-07-13	64.610	65.360	64.480	64.710	19.340	14,811,000
2018-07-12	65.380	65.590	64.460	64.680	19.331	19,044,000
2018-07-11	65.690	65.690	64.350	64.810	19.370	12,486,000
2018-07-10	66.690	66.690	65.280	66.050	19.741	11,245,200
2018-07-09	65.320	66.670	65.280	66.500	19.875	13,605,600
2018-07-06	64.580	65.320	64.160	65.000	19.427	8,359,800
2018-07-05	64.290	64.630	63.860	64.360	19.236	11,055,900
2018-07-03	64.420	64.690	63.740	63.850	19.083	5,216,400
2018-07-02	63.540	64.510	63.270	64.260	19.206	9,558,600
2018-06-29	63.940	64.570	63.670	63.780	19.062	15,006,600
2018-06-28	63.880	64.110	62.720	63.590	19.006	15,881,100
2018-06-27	64.180	65.420	63.780	63.780	19.062	15,345,600
2018-06-26	63.990	64.560	63.990	64.180	19.182	10,959,000
2018-06-25	64.690	64.920	63.460	64.080	19.152	14,053,200
2018-06-22	64.690	65.230	64.570	64.780	19.361	25,937,100
2018-06-21	64.750	64.950	63.860	64.050	19.143	14,091,300
2018-06-20	65.000	65.200	64.590	64.870	19.388	10,011,000
2018-06-19	65.280	65.520	64.700	64.830	19.376	17,902,800
2018-06-18	66.040	66.540	65.850	66.110	19.759	10,431,600

← NewerPage 35 of 79 · 4,733 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.