See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← CSX stock page

Csx Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2016-04-2527.40027.63026.91027.1407.78319,606,200
2016-04-2227.00027.62027.00027.5307.89537,850,100
2016-04-2126.57027.09026.50026.8007.68520,700,300
2016-04-2026.44026.67026.26026.5207.60520,871,000
2016-04-1926.27026.77026.12026.4107.57424,376,800
2016-04-1825.74026.27025.61026.0707.47617,652,900
2016-04-1526.35026.44025.79025.9307.43622,387,200
2016-04-1426.43026.43025.78026.1407.49626,055,000
2016-04-1325.90026.32025.07026.0307.46551,640,500
2016-04-1224.65025.12024.56024.9907.16632,334,000
2016-04-1124.73024.97024.36024.5307.03535,769,300
2016-04-0824.87025.28024.66024.8007.11228,077,900
2016-04-0724.66024.88024.46024.6207.06026,733,300
2016-04-0625.01025.06024.46024.8507.12630,739,200
2016-04-0525.02025.21024.72025.0507.18427,264,900
2016-04-0425.53025.74025.03025.1607.21557,585,300
2016-04-0125.64025.71025.17025.6207.34732,401,800
2016-03-3126.06026.28025.68025.7507.38428,235,700
2016-03-3026.01026.46025.93026.3007.54219,602,300
2016-03-2925.40025.99025.03025.8907.42518,030,600
2016-03-2826.04026.15025.43025.6207.34716,815,000
2016-03-2425.77026.18025.51026.1707.50512,965,100
2016-03-2326.35026.37025.81025.8607.41619,157,400
2016-03-2226.43026.59026.31026.3707.56214,919,000
2016-03-2127.06027.14026.43026.6607.64514,460,000
2016-03-1826.86027.27026.69027.0207.74940,562,100
2016-03-1726.24026.79026.13026.6907.65419,268,400
2016-03-1625.88026.30025.75026.1807.50815,552,900
2016-03-1525.97026.01025.61025.9507.44221,555,900
2016-03-1426.19026.41025.98026.1807.50832,397,600
2016-03-1125.61026.18025.50026.1007.48526,196,600
2016-03-1025.27025.67024.85025.2907.25326,139,000
2016-03-0924.74025.18024.70025.0807.19224,903,600
2016-03-0825.25025.34024.67024.7007.08323,278,800
2016-03-0725.21025.68025.05025.5407.32423,117,100
2016-03-0425.06025.50024.86025.2307.23531,281,000
2016-03-0324.55025.05024.45024.9007.14181,167,100
2016-03-0225.14025.22024.50024.5507.04078,298,500
2016-03-0124.45024.96024.26024.6407.06641,559,000
2016-02-2924.26024.50024.01024.1406.92325,877,400
2016-02-2624.50024.81024.27024.3106.97125,172,400
2016-02-2524.42024.70024.05024.3606.98620,452,500
2016-02-2424.01024.69023.58024.4906.97127,408,900
2016-02-2324.86025.40024.36024.3806.94027,008,400
2016-02-2225.44025.71025.21025.3007.20229,265,900
2016-02-1924.64024.91024.41024.5106.97798,073,000
2016-02-1824.82025.08024.55024.8207.06527,202,200
2016-02-1724.37025.18023.75024.8307.06837,863,000
2016-02-1624.78024.99023.97024.7607.04835,034,900
2016-02-1223.27024.22023.26024.1906.88624,681,900
2016-02-1123.65023.94023.04023.4106.66424,627,900
2016-02-1024.02024.37023.84024.1306.86936,725,700
2016-02-0922.56023.93022.56023.8806.79850,518,500
2016-02-0822.64023.06022.28023.0106.55033,921,000
2016-02-0523.04023.25022.66022.8306.49919,874,400
2016-02-0422.35023.45022.35023.0506.56231,164,600
2016-02-0322.34022.53021.64022.3606.36521,894,600
2016-02-0222.61022.68021.86022.0306.27120,963,100
2016-02-0122.60022.99022.38022.8606.50725,363,200
2016-01-2922.55023.03022.53023.0206.55325,535,100
← NewerPage 45 of 79 · 4,733 trading daysOlder →

Stock splits

DateSplit (new : old)
2021-06-29959692:319897
2011-06-16959692:319897
2006-08-162:1
1995-12-222:1

Dividends

Ex-dateAmount
2026-08-310.1400 USD
2026-05-290.1400 USD
2026-02-270.1400 USD
2025-11-280.1300 USD
2025-08-290.1300 USD
2025-05-300.1300 USD
2025-02-280.1300 USD
2024-11-290.1200 USD
2024-08-300.1200 USD
2024-05-310.1200 USD
2024-02-280.1200 USD
2023-11-290.1100 USD
2023-08-300.1100 USD
2023-05-300.1100 USD
2023-02-270.1100 USD
2022-11-290.1000 USD
2022-08-300.1000 USD
2022-05-270.1000 USD
2022-02-250.1000 USD
2021-11-290.0933 USD
2021-08-300.0933 USD
2021-05-270.2800 USD
2021-02-250.2800 USD
2020-11-270.2600 USD
2020-08-280.2600 USD
2020-05-280.2600 USD
2020-02-270.2600 USD
2019-11-270.2400 USD
2019-08-290.2400 USD
2019-05-300.2400 USD
2019-02-270.2400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.