Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	47.290	47.920	47.210	47.710	13.990	13,143,900
2017-04-05	47.510	48.170	46.910	47.140	13.823	15,314,400
2017-04-04	46.600	47.310	46.500	47.290	13.867	9,465,900
2017-04-03	46.660	47.040	46.370	46.600	13.665	19,452,600
2017-03-31	47.100	47.480	46.530	46.550	13.650	18,881,100
2017-03-30	47.240	47.690	47.210	47.340	13.882	14,281,200
2017-03-29	47.180	47.290	46.860	47.280	13.864	10,467,000
2017-03-28	46.210	47.560	46.210	47.340	13.882	25,941,900
2017-03-27	45.880	46.510	45.530	46.210	13.550	16,295,700
2017-03-24	46.250	46.800	46.040	46.320	13.583	17,227,800
2017-03-23	46.400	46.660	46.000	46.110	13.521	17,911,200
2017-03-22	45.640	46.710	45.430	46.450	13.621	26,954,400
2017-03-21	47.040	47.040	45.410	45.620	13.377	51,976,800
2017-03-20	46.960	47.200	46.510	46.880	13.747	20,715,900
2017-03-17	47.820	47.830	46.880	46.880	13.747	46,599,900
2017-03-16	47.900	48.080	47.480	47.600	13.958	22,819,200
2017-03-15	48.110	48.180	47.620	47.950	14.061	26,182,500
2017-03-14	48.020	48.190	47.400	47.830	14.025	14,535,900
2017-03-13	47.900	48.410	47.870	48.080	14.099	51,573,900
2017-03-10	48.050	48.110	47.540	47.800	14.017	21,674,700
2017-03-09	47.680	48.210	47.480	47.580	13.952	31,911,300
2017-03-08	48.310	48.670	47.520	47.650	13.973	35,389,500
2017-03-07	49.700	50.310	48.380	48.440	14.204	53,741,700
2017-03-06	49.120	49.940	48.960	49.790	14.600	35,431,800
2017-03-03	48.520	49.630	48.230	49.480	14.509	34,888,500
2017-03-02	49.210	49.260	48.470	48.560	14.240	24,666,900
2017-03-01	49.200	49.790	49.160	49.210	14.430	28,384,500
2017-02-28	49.430	49.600	48.370	48.560	14.240	24,099,000
2017-02-27	48.280	48.810	47.990	48.710	14.284	25,857,000
2017-02-24	47.620	48.490	47.570	48.480	14.216	25,135,800
2017-02-23	48.580	48.700	47.550	47.910	13.996	25,502,100
2017-02-22	48.790	48.790	48.030	48.390	14.136	24,942,000
2017-02-21	48.530	49.000	48.430	48.910	14.288	24,664,500
2017-02-17	47.530	48.630	47.490	48.540	14.180	35,299,200
2017-02-16	47.520	47.710	46.220	47.690	13.932	53,142,000
2017-02-15	46.990	47.850	46.760	47.340	13.830	37,640,700
2017-02-14	47.630	48.210	47.620	48.000	14.022	19,222,200
2017-02-13	48.110	48.450	47.750	47.910	13.996	20,087,400
2017-02-10	48.500	48.930	47.410	47.770	13.955	46,284,900
2017-02-09	48.100	48.150	47.530	47.750	13.949	18,324,900
2017-02-08	47.580	48.060	46.960	47.960	14.011	25,803,900
2017-02-07	47.270	48.290	47.270	47.680	13.929	44,321,100
2017-02-06	46.550	47.260	46.540	47.260	13.806	26,632,500
2017-02-03	46.240	46.960	46.160	46.790	13.669	25,424,700
2017-02-02	46.690	46.920	46.100	46.310	13.529	31,131,600
2017-02-01	46.550	47.190	46.410	47.090	13.757	35,426,700
2017-01-31	46.970	47.490	46.060	46.390	13.552	53,928,900
2017-01-30	47.800	48.090	46.730	47.490	13.873	45,543,900
2017-01-27	48.830	48.930	47.670	48.060	14.040	38,439,300
2017-01-26	47.790	49.130	47.560	48.600	14.198	54,609,000
2017-01-25	47.240	47.840	46.900	47.790	13.961	53,536,500
2017-01-24	45.890	47.280	45.860	46.690	13.640	50,473,800
2017-01-23	44.660	46.070	44.560	45.990	13.435	70,455,300
2017-01-20	44.500	44.700	42.880	44.330	12.950	136,027,200
2017-01-19	43.230	45.610	42.660	45.510	13.295	295,518,300
2017-01-18	36.540	37.400	36.210	36.880	10.774	61,982,100
2017-01-17	38.750	38.800	37.870	38.090	11.127	54,813,000
2017-01-13	38.210	38.820	38.100	38.800	11.335	41,484,300
2017-01-12	38.060	38.390	37.800	38.380	11.212	24,401,100
2017-01-11	37.320	38.110	37.320	38.040	11.113	29,647,800

← NewerPage 41 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.