Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	53.780	54.230	53.650	53.830	15.908	15,236,700
2017-09-26	53.340	53.750	53.110	53.580	15.834	15,162,600
2017-09-25	53.040	53.370	52.670	53.330	15.760	12,483,600
2017-09-22	52.550	53.230	52.330	53.100	15.692	11,388,300
2017-09-21	52.760	53.010	52.380	52.850	15.619	11,122,500
2017-09-20	51.820	52.840	51.640	52.810	15.607	13,510,500
2017-09-19	51.950	52.180	51.180	51.780	15.302	19,139,400
2017-09-18	52.440	52.690	51.840	51.850	15.323	16,939,200
2017-09-15	51.900	52.510	51.860	52.480	15.509	28,107,300
2017-09-14	51.840	52.510	51.680	52.080	15.391	17,144,400
2017-09-13	51.980	52.100	51.480	52.070	15.388	11,757,600
2017-09-12	52.050	52.410	51.730	51.920	15.344	13,155,600
2017-09-11	51.460	52.120	51.430	52.070	15.388	17,073,000
2017-09-08	51.420	51.550	50.780	51.140	15.113	16,887,300
2017-09-07	50.260	51.580	50.100	51.470	15.211	25,928,700
2017-09-06	49.130	51.340	49.070	50.210	14.838	28,098,900
2017-09-05	49.670	49.690	48.690	48.990	14.478	23,197,200
2017-09-01	50.380	50.580	49.760	49.780	14.711	13,603,800
2017-08-31	50.390	50.860	49.790	50.200	14.835	17,758,800
2017-08-30	49.690	50.660	49.500	50.410	14.897	18,592,500
2017-08-29	49.000	49.920	48.900	49.780	14.711	17,739,000
2017-08-28	49.000	49.570	48.910	49.500	14.569	16,557,600
2017-08-25	48.420	49.110	48.410	48.850	14.378	12,877,200
2017-08-24	49.090	49.190	48.120	48.380	14.240	16,418,700
2017-08-23	49.560	49.720	48.510	48.870	14.384	15,514,200
2017-08-22	49.070	50.000	48.970	49.920	14.693	17,530,500
2017-08-21	48.700	48.810	48.110	48.700	14.334	17,230,500
2017-08-18	48.670	49.290	48.160	48.780	14.357	20,732,400
2017-08-17	50.110	50.370	48.870	48.880	14.387	22,891,800
2017-08-16	51.370	51.380	50.330	50.380	14.828	17,382,000
2017-08-15	50.890	51.140	50.630	51.130	15.049	16,530,900
2017-08-14	50.660	50.950	50.500	50.750	14.937	18,119,700
2017-08-11	50.080	50.730	50.080	50.270	14.796	14,357,100
2017-08-10	50.460	50.760	49.710	49.840	14.669	21,245,400
2017-08-09	50.030	50.710	49.830	50.700	14.923	20,280,000
2017-08-08	49.440	50.220	49.230	50.140	14.758	22,329,600
2017-08-07	48.810	49.720	48.450	49.620	14.605	19,189,200
2017-08-04	49.460	49.470	48.630	48.740	14.346	19,448,100
2017-08-03	48.000	49.300	48.000	49.270	14.502	25,682,100
2017-08-02	48.360	48.640	47.990	48.140	14.169	26,523,600
2017-08-01	49.290	49.400	48.410	48.600	14.304	36,613,500
2017-07-31	49.950	50.100	49.280	49.340	14.522	20,157,000
2017-07-28	49.370	50.240	48.860	49.990	14.714	29,755,200
2017-07-27	52.090	52.110	49.310	50.000	14.717	46,649,700
2017-07-26	51.450	52.400	50.860	52.060	15.323	28,435,800
2017-07-25	50.980	51.780	50.900	51.560	15.176	25,021,500
2017-07-24	51.540	51.960	50.550	50.820	14.958	41,994,600
2017-07-21	50.730	51.830	50.510	51.680	15.211	36,099,600
2017-07-20	51.880	52.130	50.330	50.870	14.973	66,997,200
2017-07-19	53.050	53.150	50.680	51.870	15.267	89,881,800
2017-07-18	54.490	54.840	54.160	54.640	16.082	22,781,100
2017-07-17	55.000	55.000	54.370	54.620	16.076	11,731,500
2017-07-14	55.000	55.200	54.850	55.080	16.212	11,792,400
2017-07-13	55.120	55.480	54.800	54.830	16.138	8,247,300
2017-07-12	54.720	55.440	54.580	55.190	16.244	13,066,500
2017-07-11	54.830	54.870	53.920	54.140	15.935	13,668,600
2017-07-10	54.650	55.230	54.400	54.890	16.156	14,888,700
2017-07-07	54.720	55.280	54.370	54.850	16.144	12,517,500
2017-07-06	54.630	55.060	54.440	54.590	16.068	14,384,400
2017-07-05	54.500	55.310	54.490	55.090	16.215	13,810,800

← NewerPage 39 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.