Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	36.890	37.570	36.780	37.420	10.932	24,490,500
2017-01-09	37.570	37.650	36.980	36.990	10.806	22,220,400
2017-01-06	36.710	37.730	35.960	37.520	10.961	37,050,600
2017-01-05	36.410	37.380	36.400	36.990	10.806	34,749,600
2017-01-04	36.050	36.710	35.950	36.630	10.701	21,767,700
2017-01-03	36.150	36.640	35.590	35.890	10.485	19,605,000
2016-12-30	36.350	36.400	35.790	35.930	10.496	16,359,900
2016-12-29	36.610	36.640	36.160	36.230	10.584	10,418,700
2016-12-28	36.820	37.010	36.500	36.520	10.669	10,561,200
2016-12-27	36.800	36.990	36.630	36.860	10.768	7,873,200
2016-12-23	36.690	36.810	36.560	36.650	10.707	6,810,300
2016-12-22	36.390	36.700	36.230	36.690	10.718	14,655,900
2016-12-21	36.620	36.850	36.500	36.500	10.663	13,756,500
2016-12-20	36.420	36.640	36.360	36.620	10.698	12,769,200
2016-12-19	36.170	36.310	35.960	36.230	10.584	13,420,200
2016-12-16	36.600	36.700	35.880	36.040	10.529	36,526,800
2016-12-15	36.420	36.990	36.100	36.670	10.713	21,144,300
2016-12-14	37.000	37.090	36.450	36.480	10.657	23,132,400
2016-12-13	37.030	37.190	36.640	37.040	10.821	23,330,700
2016-12-12	37.270	37.380	36.610	37.020	10.815	18,579,900
2016-12-09	37.200	37.420	36.920	37.270	10.888	17,111,700
2016-12-08	37.130	37.330	36.780	37.220	10.873	19,930,200
2016-12-07	36.030	37.150	35.860	37.130	10.847	38,258,400
2016-12-06	36.240	36.400	35.840	36.050	10.532	38,397,300
2016-12-05	36.690	36.730	36.300	36.530	10.672	36,506,100
2016-12-02	36.680	36.690	36.190	36.480	10.657	45,174,000
2016-12-01	36.070	36.860	36.030	36.620	10.698	36,249,900
2016-11-30	35.390	36.090	35.350	35.810	10.461	33,954,000
2016-11-29	34.640	35.190	34.480	34.800	10.166	16,645,800
2016-11-28	34.790	34.950	34.440	34.670	10.128	20,468,400
2016-11-25	35.000	35.230	34.830	35.190	10.228	7,549,500
2016-11-23	35.030	35.220	34.830	34.930	10.152	16,397,700
2016-11-22	34.610	35.060	34.590	35.020	10.178	26,282,400
2016-11-21	34.010	34.810	34.010	34.610	10.059	22,202,100
2016-11-18	33.890	34.140	33.820	34.000	9.882	26,159,400
2016-11-17	33.910	34.090	33.790	33.960	9.870	32,843,700
2016-11-16	34.480	34.480	33.830	33.870	9.844	36,631,200
2016-11-15	34.650	34.770	33.980	34.530	10.036	29,040,900
2016-11-14	34.720	35.120	34.550	34.780	10.108	33,306,900
2016-11-11	34.210	34.610	34.060	34.580	10.050	37,266,000
2016-11-10	34.060	34.750	33.940	34.530	10.036	46,715,400
2016-11-09	32.400	34.280	32.390	33.880	9.847	71,259,000
2016-11-08	32.060	32.140	31.630	32.070	9.321	31,767,300
2016-11-07	31.300	32.070	31.300	32.050	9.315	31,865,100
2016-11-04	30.940	31.380	30.920	30.920	8.987	28,010,700
2016-11-03	30.860	31.210	30.640	31.130	9.048	36,024,300
2016-11-02	30.530	30.890	30.430	30.740	8.934	32,578,200
2016-11-01	30.640	30.760	30.150	30.410	8.838	19,679,700
2016-10-31	30.460	30.860	30.380	30.510	8.867	17,608,800
2016-10-28	30.220	30.680	30.010	30.280	8.801	20,961,900
2016-10-27	30.400	30.460	30.220	30.310	8.809	17,815,800
2016-10-26	30.790	30.830	30.340	30.380	8.830	26,519,400
2016-10-25	30.320	31.020	30.160	30.850	8.966	26,910,900
2016-10-24	30.560	30.700	30.380	30.410	8.838	26,415,900
2016-10-21	30.120	30.390	30.040	30.290	8.804	22,243,200
2016-10-20	30.830	30.940	30.220	30.340	8.818	41,076,300
2016-10-19	30.510	31.290	30.510	31.070	9.030	18,733,800
2016-10-18	31.350	31.450	30.950	31.020	9.016	20,653,500
2016-10-17	31.030	31.200	30.820	31.010	9.013	19,760,700
2016-10-14	31.450	31.730	31.010	31.030	9.019	29,778,000

← NewerPage 42 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.