Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	30.630	31.280	30.260	31.150	9.053	45,017,400
2016-10-12	30.430	30.440	30.110	30.210	8.780	37,182,600
2016-10-11	30.810	30.820	30.310	30.470	8.856	29,701,800
2016-10-10	31.100	31.310	30.770	30.830	8.961	27,707,700
2016-10-07	30.970	31.150	30.820	31.050	9.024	31,774,800
2016-10-06	30.780	31.160	30.600	31.060	9.027	39,908,400
2016-10-05	30.360	30.770	30.240	30.710	8.926	15,875,100
2016-10-04	30.480	30.660	30.150	30.170	8.769	17,589,300
2016-10-03	30.330	30.500	30.230	30.430	8.844	12,856,800
2016-09-30	30.160	30.600	30.010	30.500	8.865	21,422,700
2016-09-29	30.060	30.230	29.790	29.990	8.716	21,440,400
2016-09-28	29.760	30.050	29.600	30.010	8.722	13,267,200
2016-09-27	29.760	29.900	29.590	29.620	8.609	15,769,800
2016-09-26	29.430	29.930	29.390	29.710	8.635	20,652,000
2016-09-23	29.380	29.710	29.320	29.640	8.615	14,987,100
2016-09-22	29.950	30.110	29.560	29.570	8.594	16,092,300
2016-09-21	29.240	29.760	29.210	29.710	8.635	20,013,600
2016-09-20	29.500	29.530	29.090	29.100	8.458	17,613,300
2016-09-19	29.460	29.590	29.200	29.270	8.507	13,695,000
2016-09-16	29.130	29.410	28.870	29.330	8.525	33,671,400
2016-09-15	28.990	29.320	28.740	29.230	8.495	28,418,100
2016-09-14	28.510	29.190	28.460	28.950	8.414	29,891,700
2016-09-13	28.510	28.880	28.410	28.590	8.309	32,548,500
2016-09-12	28.000	28.850	27.910	28.670	8.333	32,418,600
2016-09-09	28.640	28.780	27.890	27.890	8.106	25,314,600
2016-09-08	28.680	28.980	28.560	28.950	8.414	18,131,100
2016-09-07	28.270	28.820	28.200	28.810	8.373	23,998,500
2016-09-06	28.130	28.270	28.020	28.120	8.173	14,373,300
2016-09-02	28.270	28.450	28.120	28.140	8.179	8,917,200
2016-09-01	28.370	28.380	27.930	28.180	8.190	12,366,300
2016-08-31	28.390	28.490	28.220	28.280	8.219	15,782,700
2016-08-30	28.390	28.550	28.320	28.490	8.280	15,003,000
2016-08-29	28.140	28.730	27.990	28.380	8.248	20,499,900
2016-08-26	28.180	28.410	28.000	28.190	8.141	15,324,900
2016-08-25	28.480	28.490	28.020	28.050	8.100	15,593,700
2016-08-24	28.490	28.580	28.400	28.480	8.225	12,917,400
2016-08-23	28.620	28.740	28.400	28.530	8.239	8,893,800
2016-08-22	28.590	28.590	28.340	28.450	8.216	10,009,500
2016-08-19	28.570	28.750	28.500	28.670	8.280	14,346,900
2016-08-18	28.140	28.670	28.120	28.670	8.280	21,739,500
2016-08-17	27.950	28.190	27.820	28.180	8.138	12,627,000
2016-08-16	27.990	28.100	27.910	27.970	8.077	11,283,600
2016-08-15	28.080	28.310	28.000	28.010	8.089	13,075,500
2016-08-12	27.960	28.130	27.880	28.060	8.103	10,334,700
2016-08-11	28.000	28.260	27.950	28.080	8.109	13,931,400
2016-08-10	28.330	28.350	27.940	28.000	8.086	10,359,300
2016-08-09	28.560	28.630	28.210	28.260	8.161	10,510,200
2016-08-08	28.540	28.880	28.450	28.480	8.225	14,477,700
2016-08-05	28.290	28.720	28.120	28.630	8.268	14,648,700
2016-08-04	28.010	28.190	27.900	28.050	8.100	11,699,700
2016-08-03	27.750	28.280	27.680	28.200	8.144	16,935,300
2016-08-02	27.860	28.020	27.460	27.660	7.988	17,704,800
2016-08-01	28.330	28.440	28.000	28.060	8.103	14,632,200
2016-07-29	28.320	28.430	28.130	28.330	8.181	11,881,500
2016-07-28	28.130	28.520	28.030	28.350	8.187	14,219,400
2016-07-27	28.770	28.820	28.030	28.210	8.147	28,655,100
2016-07-26	28.370	28.740	28.340	28.720	8.294	15,413,100
2016-07-25	28.440	28.510	28.200	28.370	8.193	15,195,900
2016-07-22	28.410	28.510	28.280	28.480	8.225	12,552,300
2016-07-21	28.400	28.630	28.220	28.340	8.184	14,269,200

← NewerPage 43 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.