Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	65.960	66.770	65.260	66.650	19.920	24,099,600
2018-06-14	66.400	66.640	65.650	65.890	19.693	12,165,000
2018-06-13	66.750	67.080	65.860	66.130	19.765	14,660,700
2018-06-12	67.250	67.690	66.670	66.750	19.950	12,632,100
2018-06-11	67.070	67.660	66.600	67.280	20.108	15,370,500
2018-06-08	65.900	67.140	65.750	67.070	20.046	15,488,100
2018-06-07	65.330	65.800	65.100	65.750	19.651	16,923,000
2018-06-06	64.750	65.340	64.140	65.330	19.526	8,592,300
2018-06-05	64.680	64.950	63.740	64.690	19.334	10,730,400
2018-06-04	65.610	65.820	64.380	64.690	19.334	11,709,900
2018-06-01	65.220	65.950	65.120	65.440	19.558	13,277,400
2018-05-31	65.560	65.900	64.480	64.650	19.322	20,043,600
2018-05-30	64.370	65.930	64.290	65.640	19.618	14,168,400
2018-05-29	64.110	64.470	63.620	64.220	19.128	11,384,400
2018-05-25	64.440	64.820	64.330	64.680	19.265	11,542,500
2018-05-24	63.630	64.650	63.530	64.430	19.191	11,097,000
2018-05-23	63.000	63.600	62.620	63.550	18.928	9,172,200
2018-05-22	64.110	64.540	63.420	63.470	18.905	10,342,800
2018-05-21	64.050	64.670	63.890	64.010	19.066	9,582,600
2018-05-18	63.550	63.980	63.130	63.760	18.991	8,107,200
2018-05-17	63.090	64.070	63.040	63.520	18.920	9,158,700
2018-05-16	62.640	63.640	62.610	63.280	18.848	13,426,800
2018-05-15	62.330	62.820	61.890	62.610	18.649	9,942,900
2018-05-14	63.790	63.790	62.700	62.900	18.735	10,257,300
2018-05-11	62.960	63.880	62.800	63.090	18.791	13,797,600
2018-05-10	62.790	63.030	62.070	62.810	18.708	12,987,600
2018-05-09	60.860	62.450	60.630	62.250	18.541	18,455,700
2018-05-08	60.330	61.170	60.140	60.570	18.041	15,062,700
2018-05-07	60.260	60.750	60.120	60.500	18.020	10,868,400
2018-05-04	58.690	60.410	58.580	59.970	17.862	12,558,300
2018-05-03	59.100	59.520	57.970	59.090	17.600	16,839,600
2018-05-02	59.640	60.390	59.220	59.380	17.686	15,434,400
2018-05-01	59.290	60.100	59.030	59.850	17.826	14,810,700
2018-04-30	60.570	61.070	59.380	59.390	17.689	15,686,700
2018-04-27	59.020	60.360	59.020	60.280	17.954	13,304,700
2018-04-26	59.510	60.250	58.860	59.240	17.645	20,096,700
2018-04-25	59.280	60.180	58.930	59.990	17.868	18,171,900
2018-04-24	60.620	61.110	58.570	59.190	17.630	15,606,300
2018-04-23	60.180	60.680	59.950	60.340	17.972	17,986,800
2018-04-20	60.980	61.500	59.940	60.040	17.883	16,460,100
2018-04-19	61.100	61.420	60.340	61.190	18.226	22,507,200
2018-04-18	59.190	61.170	59.190	61.010	18.172	60,880,800
2018-04-17	56.490	57.150	56.100	56.570	16.850	20,811,000
2018-04-16	56.180	56.670	55.950	56.410	16.802	25,865,400
2018-04-13	56.330	56.620	55.390	55.590	16.558	14,869,200
2018-04-12	55.400	56.470	55.220	56.110	16.712	22,339,500
2018-04-11	54.950	55.350	54.650	55.010	16.385	14,855,400
2018-04-10	55.310	55.790	54.990	55.260	16.459	15,370,500
2018-04-09	54.630	55.440	54.360	54.420	16.209	13,813,500
2018-04-06	55.060	55.350	53.530	54.350	16.188	16,215,900
2018-04-05	55.780	56.040	55.010	55.600	16.561	14,774,100
2018-04-04	54.830	55.750	54.400	55.470	16.522	18,138,600
2018-04-03	55.080	56.040	54.900	55.730	16.599	18,300,000
2018-04-02	55.480	56.000	53.910	54.740	16.304	17,373,600
2018-03-29	54.520	56.390	54.310	55.710	16.593	14,846,100
2018-03-28	54.870	55.000	53.710	54.310	16.176	22,914,300
2018-03-27	55.960	56.560	54.370	54.700	16.292	16,410,900
2018-03-26	55.210	55.870	54.330	55.650	16.575	16,942,200
2018-03-23	55.330	56.230	54.190	54.270	16.164	15,771,600
2018-03-22	56.430	56.640	55.170	55.290	16.468	15,339,900

← NewerPage 36 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.