Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	55.850	56.080	54.820	54.880	16.281	27,636,900
2017-12-20	55.350	55.900	55.000	55.410	16.438	31,248,600
2017-12-19	53.930	54.950	53.400	54.850	16.272	29,774,400
2017-12-18	51.700	53.710	51.500	53.590	15.898	86,086,500
2017-12-15	52.040	53.590	51.630	52.930	15.702	149,631,300
2017-12-14	57.760	58.320	57.160	57.310	17.002	21,457,800
2017-12-13	57.290	58.350	57.070	57.690	17.115	20,464,200
2017-12-12	57.080	57.400	56.410	56.980	16.904	16,873,800
2017-12-11	56.400	56.990	56.180	56.970	16.901	19,396,500
2017-12-08	56.360	56.750	56.200	56.460	16.750	11,754,900
2017-12-07	55.470	56.440	55.370	56.160	16.661	14,973,000
2017-12-06	55.840	56.340	55.570	55.630	16.503	17,233,800
2017-12-05	57.260	57.390	55.690	55.790	16.551	24,312,300
2017-12-04	56.450	58.250	56.420	56.990	16.907	35,068,200
2017-12-01	55.230	56.320	54.800	56.140	16.655	30,976,500
2017-11-30	55.470	56.170	54.150	55.750	16.539	43,613,700
2017-11-29	51.910	54.720	51.510	54.440	16.150	33,467,100
2017-11-28	50.690	52.180	50.440	52.130	15.406	20,397,300
2017-11-27	50.910	51.090	50.220	50.660	14.971	13,575,900
2017-11-24	50.880	51.320	50.680	50.900	15.042	7,338,900
2017-11-22	50.400	51.200	50.130	51.010	15.075	13,997,100
2017-11-21	49.760	50.240	49.560	50.220	14.841	11,388,600
2017-11-20	49.750	49.910	49.300	49.710	14.691	14,530,500
2017-11-17	49.960	50.070	49.500	49.920	14.753	18,522,300
2017-11-16	48.710	50.150	48.340	50.120	14.812	21,616,800
2017-11-15	49.260	49.340	48.260	48.630	14.371	15,861,300
2017-11-14	49.460	49.620	49.000	49.400	14.599	13,259,100
2017-11-13	49.360	49.970	48.790	49.750	14.702	14,740,800
2017-11-10	49.970	50.380	49.770	50.080	14.800	10,387,200
2017-11-09	51.190	51.250	50.170	50.230	14.844	16,366,500
2017-11-08	51.150	51.860	51.020	51.490	15.217	11,689,800
2017-11-07	51.130	52.420	50.890	51.820	15.314	16,522,200
2017-11-06	51.050	51.250	50.590	51.150	15.116	13,734,900
2017-11-03	51.630	51.740	51.170	51.310	15.163	12,006,600
2017-11-02	50.220	51.640	50.090	51.620	15.255	18,351,300
2017-11-01	50.730	50.960	49.770	50.150	14.821	18,359,400
2017-10-31	51.580	51.600	50.390	50.430	14.903	22,293,600
2017-10-30	52.410	52.550	51.290	51.600	15.249	18,961,200
2017-10-27	52.120	53.200	52.000	52.540	15.527	19,315,800
2017-10-26	52.440	52.940	50.680	52.350	15.471	39,015,300
2017-10-25	54.480	54.990	52.710	52.920	15.639	23,330,700
2017-10-24	54.160	54.970	54.150	54.330	16.056	12,084,000
2017-10-23	54.540	54.760	54.110	54.120	15.994	13,544,400
2017-10-20	54.450	54.930	54.110	54.520	16.112	18,343,200
2017-10-19	53.160	54.120	53.000	54.060	15.976	15,522,300
2017-10-18	54.290	54.980	53.600	53.680	15.864	22,398,000
2017-10-17	52.260	54.280	52.100	54.230	16.026	29,346,900
2017-10-16	52.800	53.290	52.610	52.840	15.616	19,795,200
2017-10-13	53.740	53.940	52.750	52.830	15.613	11,840,100
2017-10-12	53.190	53.860	53.120	53.580	15.834	15,402,900
2017-10-11	52.140	53.100	52.020	53.080	15.686	13,800,600
2017-10-10	52.880	52.940	52.350	52.390	15.483	9,039,300
2017-10-09	52.450	52.900	52.350	52.810	15.607	9,181,800
2017-10-06	52.260	52.370	51.790	52.350	15.471	13,344,000
2017-10-05	51.910	52.400	51.510	52.350	15.471	15,098,700
2017-10-04	51.990	52.210	51.640	51.820	15.314	14,476,200
2017-10-03	52.680	53.040	51.960	52.120	15.403	20,766,000
2017-10-02	52.810	53.460	52.380	52.780	15.598	24,230,700
2017-09-29	53.650	54.300	53.200	54.260	16.035	13,744,500
2017-09-28	53.650	54.080	53.600	53.690	15.867	13,649,100

← NewerPage 38 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.