Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	54.750	55.000	54.390	54.490	16.038	10,439,700
2017-06-30	54.750	54.860	53.990	54.560	16.059	17,623,500
2017-06-29	54.560	54.740	53.510	53.820	15.841	19,629,300
2017-06-28	53.700	54.660	53.420	54.580	16.065	17,403,000
2017-06-27	53.130	53.630	52.960	53.320	15.694	26,725,800
2017-06-26	53.100	53.750	52.800	53.120	15.635	14,298,300
2017-06-23	52.540	53.060	52.300	52.650	15.497	67,876,500
2017-06-22	52.120	52.720	51.950	52.600	15.482	12,700,200
2017-06-21	52.280	52.370	51.760	52.190	15.361	13,007,700
2017-06-20	53.070	53.070	52.050	52.130	15.344	21,355,500
2017-06-19	53.000	53.670	52.740	53.260	15.676	33,799,800
2017-06-16	53.050	53.160	52.490	52.740	15.523	32,763,300
2017-06-15	52.550	53.390	52.520	53.290	15.685	18,662,400
2017-06-14	54.070	54.110	52.910	53.180	15.653	17,784,900
2017-06-13	53.340	53.950	53.250	53.870	15.856	13,323,000
2017-06-12	53.080	53.540	52.490	53.520	15.753	21,229,500
2017-06-09	53.820	53.950	52.370	53.050	15.614	25,799,400
2017-06-08	53.880	53.970	53.510	53.760	15.823	15,932,700
2017-06-07	53.860	53.970	53.300	53.770	15.826	23,633,100
2017-06-06	54.100	54.430	53.920	53.950	15.879	18,180,900
2017-06-05	54.590	55.000	53.750	54.030	15.903	23,672,100
2017-06-02	54.790	55.060	54.360	54.540	16.053	16,101,300
2017-06-01	54.210	54.730	53.920	54.590	16.068	23,747,100
2017-05-31	54.340	54.430	53.750	54.170	15.944	30,565,500
2017-05-30	53.980	54.420	53.810	54.220	15.959	22,872,300
2017-05-26	53.630	54.230	53.470	53.960	15.882	32,380,500
2017-05-25	51.700	54.050	51.700	53.790	15.773	21,305,100
2017-05-24	51.850	52.500	51.850	52.330	15.345	19,787,400
2017-05-23	51.420	52.140	51.080	51.800	15.190	26,849,100
2017-05-22	50.630	51.520	50.480	51.460	15.090	21,784,200
2017-05-19	50.160	50.960	50.130	50.380	14.773	20,142,300
2017-05-18	49.000	50.600	48.770	50.230	14.729	31,737,900
2017-05-17	50.520	50.580	49.160	49.470	14.506	31,027,500
2017-05-16	51.550	51.620	50.940	51.120	14.990	28,437,300
2017-05-15	52.110	52.270	51.300	51.340	15.055	26,082,600
2017-05-12	52.070	52.450	51.780	52.140	15.289	11,512,200
2017-05-11	51.500	52.320	51.350	52.140	15.289	26,627,700
2017-05-10	51.840	51.930	51.520	51.720	15.166	13,499,100
2017-05-09	51.690	52.210	51.660	51.810	15.193	13,054,800
2017-05-08	52.500	52.650	51.760	51.810	15.193	20,022,300
2017-05-05	51.780	52.500	51.660	52.500	15.395	20,248,500
2017-05-04	51.590	51.850	51.390	51.720	15.166	17,882,700
2017-05-03	51.530	51.640	51.200	51.520	15.108	13,818,900
2017-05-02	51.770	51.770	51.100	51.490	15.099	20,003,700
2017-05-01	50.870	51.570	50.860	51.520	15.108	23,321,100
2017-04-28	51.500	51.570	50.750	50.840	14.908	19,829,700
2017-04-27	50.790	51.630	50.690	51.250	15.028	23,585,400
2017-04-26	51.060	51.570	50.630	50.790	14.893	24,558,900
2017-04-25	50.190	51.100	50.100	50.940	14.937	33,296,700
2017-04-24	51.480	51.660	50.070	50.130	14.700	33,590,100
2017-04-21	49.830	50.800	49.500	50.770	14.888	48,706,500
2017-04-20	50.200	51.280	49.360	49.560	14.533	76,082,100
2017-04-19	46.980	47.320	46.680	46.930	13.762	20,571,300
2017-04-18	46.940	47.340	46.530	46.630	13.674	15,871,200
2017-04-17	46.660	47.260	46.390	47.230	13.850	11,699,100
2017-04-13	46.370	46.990	46.040	46.420	13.612	14,031,300
2017-04-12	47.520	47.520	46.310	46.400	13.606	16,845,300
2017-04-11	47.460	47.580	46.490	47.210	13.844	18,522,900
2017-04-10	47.600	47.930	47.460	47.680	13.982	17,039,700
2017-04-07	47.560	47.940	47.200	47.430	13.908	16,870,800

← NewerPage 40 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.