Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	56.920	57.760	56.540	56.900	16.948	11,420,400
2018-03-20	57.010	57.460	56.780	56.970	16.969	10,785,000
2018-03-19	56.580	56.970	55.910	56.690	16.885	13,749,900
2018-03-16	56.800	57.510	56.550	56.920	16.954	26,262,600
2018-03-15	56.850	57.070	56.260	56.750	16.903	15,056,100
2018-03-14	57.870	57.920	56.500	56.830	16.927	15,628,200
2018-03-13	58.070	58.400	57.340	57.480	17.121	14,785,800
2018-03-12	57.990	58.050	57.360	57.590	17.153	12,213,300
2018-03-09	56.820	58.000	56.600	58.000	17.275	18,505,200
2018-03-08	56.360	56.770	55.320	56.250	16.754	13,981,200
2018-03-07	55.950	56.730	55.680	56.250	16.754	16,532,400
2018-03-06	56.500	57.150	55.790	56.140	16.721	23,304,000
2018-03-05	54.830	56.470	53.780	56.380	16.793	28,975,800
2018-03-02	54.390	55.350	53.580	55.040	16.394	33,687,000
2018-03-01	53.950	55.740	53.130	54.520	16.239	40,043,100
2018-02-28	55.030	55.420	53.650	53.720	16.001	29,800,500
2018-02-27	56.240	56.990	55.090	55.120	16.352	21,040,200
2018-02-26	56.230	56.690	55.640	56.210	16.675	20,032,500
2018-02-23	55.450	55.870	54.580	55.840	16.566	13,704,300
2018-02-22	55.270	55.670	54.540	54.990	16.314	15,483,000
2018-02-21	54.600	56.370	54.450	54.960	16.305	17,432,100
2018-02-20	55.730	55.970	54.320	54.590	16.195	19,165,200
2018-02-16	55.630	56.420	55.360	56.100	16.643	22,788,900
2018-02-15	55.720	55.910	54.730	55.560	16.483	16,868,700
2018-02-14	53.260	55.230	53.130	55.150	16.361	28,346,100
2018-02-13	52.690	53.710	52.200	53.560	15.889	22,472,400
2018-02-12	51.560	53.600	51.330	53.160	15.771	33,434,100
2018-02-09	50.830	51.350	48.430	50.890	15.097	36,834,600
2018-02-08	52.910	53.160	50.460	50.470	14.973	23,394,300
2018-02-07	53.380	54.360	52.940	52.970	15.714	19,488,600
2018-02-06	51.270	54.000	50.120	53.820	15.966	31,691,100
2018-02-05	54.890	55.040	51.960	51.990	15.424	27,210,600
2018-02-02	56.190	56.350	55.200	55.250	16.391	27,827,400
2018-02-01	56.100	57.100	56.040	56.580	16.785	12,237,300
2018-01-31	57.180	57.720	56.400	56.770	16.842	18,598,800
2018-01-30	57.210	57.760	56.480	56.860	16.868	19,206,000
2018-01-29	57.560	58.010	57.040	57.230	16.978	12,499,500
2018-01-26	56.370	58.010	56.160	57.910	17.180	18,245,700
2018-01-25	56.290	56.720	55.870	56.140	16.655	28,446,900
2018-01-24	57.310	57.310	56.140	56.870	16.871	19,671,000
2018-01-23	57.440	57.600	56.370	57.100	16.939	29,634,000
2018-01-22	57.620	57.810	56.950	57.730	17.126	18,000,600
2018-01-19	58.080	58.160	57.260	57.490	17.055	22,623,900
2018-01-18	57.710	58.240	57.590	58.050	17.221	20,733,900
2018-01-17	57.150	58.220	56.600	57.690	17.115	33,436,800
2018-01-16	59.870	60.040	57.970	58.130	17.245	30,164,700
2018-01-12	58.630	59.370	58.630	59.250	17.577	14,232,600
2018-01-11	58.620	58.980	58.450	58.690	17.411	16,382,100
2018-01-10	59.120	59.260	58.240	58.480	17.349	19,422,900
2018-01-09	58.780	59.760	58.600	59.260	17.580	17,587,200
2018-01-08	57.340	58.970	57.340	58.740	17.426	18,674,100
2018-01-05	57.580	57.950	56.920	57.720	17.123	18,926,400
2018-01-04	57.350	57.960	56.640	56.780	16.845	17,520,900
2018-01-03	56.160	57.250	56.060	57.050	16.925	23,207,400
2018-01-02	55.630	56.630	55.020	56.340	16.714	17,643,900
2017-12-29	55.000	55.370	54.940	55.010	16.319	9,407,100
2017-12-28	55.360	55.460	54.470	55.000	16.316	12,932,400
2017-12-27	55.090	55.410	54.760	55.140	16.358	20,742,300
2017-12-26	55.070	55.370	54.770	54.870	16.278	13,209,900
2017-12-22	54.860	55.290	54.610	55.000	16.316	16,941,600

← NewerPage 37 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.