Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	22.270	22.520	22.030	22.370	6.368	18,869,100
2016-01-27	22.300	22.670	21.800	21.970	6.254	29,139,300
2016-01-26	22.150	22.350	22.010	22.270	6.339	27,640,500
2016-01-25	22.350	22.520	21.910	21.970	6.254	16,827,900
2016-01-22	22.920	23.220	22.130	22.420	6.382	28,357,200
2016-01-21	22.000	22.810	21.660	22.360	6.365	32,120,100
2016-01-20	22.290	22.580	21.330	22.290	6.345	31,733,100
2016-01-19	23.120	23.300	22.470	22.730	6.470	32,702,100
2016-01-15	22.250	22.830	22.150	22.760	6.479	37,858,200
2016-01-14	22.650	23.790	22.560	23.260	6.621	49,757,700
2016-01-13	23.520	23.910	21.750	22.350	6.362	66,072,600
2016-01-12	23.580	24.140	23.210	23.700	6.747	35,683,500
2016-01-11	23.380	23.790	23.180	23.520	6.695	33,202,800
2016-01-08	23.800	23.850	23.440	23.480	6.684	29,016,300
2016-01-07	23.820	24.300	23.590	23.620	6.724	29,509,800
2016-01-06	25.070	25.220	24.170	24.370	6.937	25,155,300
2016-01-05	25.800	25.990	25.210	25.530	7.268	15,648,900
2016-01-04	25.370	25.800	25.080	25.790	7.342	28,683,600
2015-12-31	25.500	26.140	25.500	25.950	7.387	14,226,600
2015-12-30	26.120	26.210	25.860	25.900	7.373	13,752,000
2015-12-29	26.080	26.420	26.020	26.380	7.509	12,323,400
2015-12-28	26.150	26.230	25.850	25.940	7.384	9,254,400
2015-12-24	26.150	26.400	26.070	26.130	7.438	4,782,300
2015-12-23	25.760	26.370	25.560	26.140	7.441	17,191,800
2015-12-22	25.350	25.840	25.250	25.750	7.330	18,009,900
2015-12-21	25.480	25.590	25.020	25.120	7.151	18,103,800
2015-12-18	25.460	25.510	25.000	25.200	7.174	40,448,100
2015-12-17	26.400	26.560	25.600	25.600	7.287	23,817,000
2015-12-16	26.420	26.830	25.940	26.430	7.524	28,919,700
2015-12-15	25.600	26.410	25.540	26.290	7.484	39,332,700
2015-12-14	25.640	25.770	25.000	25.290	7.199	28,144,800
2015-12-11	25.290	25.860	24.580	25.720	7.322	60,319,200
2015-12-10	25.030	25.320	24.640	24.700	7.031	26,964,000
2015-12-09	24.880	25.330	24.640	25.010	7.120	34,011,300
2015-12-08	25.620	25.670	24.960	24.990	7.114	42,685,500
2015-12-07	26.750	26.960	25.940	26.030	7.410	33,701,400
2015-12-04	26.520	27.020	26.210	26.860	7.646	39,987,300
2015-12-03	27.490	27.570	26.720	27.100	7.714	42,694,200
2015-12-02	28.500	28.540	27.340	27.530	7.837	37,810,200
2015-12-01	28.470	28.670	28.180	28.600	8.141	17,584,800
2015-11-30	28.950	29.060	28.400	28.430	8.093	25,113,300
2015-11-27	28.800	29.060	28.710	28.990	8.252	7,567,500
2015-11-25	28.840	28.950	28.660	28.830	8.207	16,783,500
2015-11-24	28.870	29.180	28.780	29.030	8.213	15,011,400
2015-11-23	29.790	29.930	29.000	29.080	8.227	22,638,900
2015-11-20	29.350	30.530	29.220	29.890	8.456	55,123,800
2015-11-19	28.350	29.610	28.020	29.210	8.264	49,173,300
2015-11-18	27.710	28.450	27.620	28.270	7.998	37,252,500
2015-11-17	27.320	27.580	26.630	27.170	7.686	21,471,900
2015-11-16	26.890	27.320	26.670	27.310	7.726	15,328,200
2015-11-13	26.950	27.430	26.850	26.930	7.619	19,161,000
2015-11-12	27.260	27.630	27.030	27.050	7.652	19,519,200
2015-11-11	28.050	28.240	27.410	27.530	7.788	18,095,100
2015-11-10	27.780	28.300	27.610	27.950	7.907	30,459,600
2015-11-09	27.010	28.410	26.370	27.780	7.859	61,275,600
2015-11-06	27.210	27.380	26.850	27.070	7.658	17,157,300
2015-11-05	27.480	27.660	27.230	27.250	7.709	17,111,100
2015-11-04	27.630	27.770	27.320	27.440	7.763	13,550,700
2015-11-03	27.370	27.710	27.250	27.550	7.794	14,269,800
2015-11-02	26.990	27.500	26.960	27.430	7.760	15,275,700

← NewerPage 46 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.