Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	27.330	27.490	26.990	26.990	7.636	19,345,200
2015-10-29	27.030	27.410	26.970	27.250	7.709	17,145,600
2015-10-28	27.030	27.560	26.890	27.300	7.723	21,225,600
2015-10-27	27.620	27.700	26.710	26.830	7.590	22,568,700
2015-10-26	28.310	28.460	27.840	27.890	7.890	18,663,000
2015-10-23	28.300	28.580	28.060	28.370	8.026	19,623,900
2015-10-22	27.730	28.400	27.700	28.130	7.958	21,194,100
2015-10-21	27.930	28.080	27.420	27.490	7.777	23,576,700
2015-10-20	27.240	27.940	27.200	27.760	7.853	21,430,200
2015-10-19	27.300	27.410	27.050	27.330	7.732	23,906,400
2015-10-16	27.970	28.060	27.390	27.430	7.760	30,572,100
2015-10-15	27.550	28.030	27.170	27.890	7.890	33,075,000
2015-10-14	27.440	27.850	26.890	27.190	7.692	39,977,100
2015-10-13	28.160	28.260	27.620	27.710	7.839	33,617,700
2015-10-12	28.940	29.000	28.220	28.370	8.026	26,042,700
2015-10-09	29.280	29.670	28.870	29.080	8.227	22,636,800
2015-10-08	28.320	29.160	28.250	29.090	8.230	25,363,200
2015-10-07	27.960	28.560	27.910	28.370	8.026	20,606,700
2015-10-06	27.840	28.060	27.630	27.700	7.836	15,841,200
2015-10-05	27.480	27.940	27.360	27.830	7.873	19,238,100
2015-10-02	26.530	27.320	26.450	27.310	7.726	16,970,700
2015-10-01	27.130	27.270	26.710	27.030	7.647	27,098,700
2015-09-30	26.350	27.000	26.260	26.900	7.610	38,184,900
2015-09-29	26.050	26.090	25.690	25.940	7.338	36,095,400
2015-09-28	26.480	26.600	25.960	25.990	7.353	30,438,600
2015-09-25	26.710	26.960	26.450	26.520	7.503	24,249,000
2015-09-24	26.260	26.560	26.020	26.390	7.466	26,245,800
2015-09-23	27.320	27.400	26.460	26.580	7.519	41,873,700
2015-09-22	27.750	27.750	27.070	27.270	7.715	30,237,000
2015-09-21	28.300	28.520	28.040	28.100	7.950	23,516,700
2015-09-18	28.900	28.910	27.890	28.160	7.967	45,645,300
2015-09-17	29.190	29.630	29.060	29.180	8.255	22,398,000
2015-09-16	28.870	29.320	28.840	29.250	8.275	23,927,700
2015-09-15	28.490	28.950	28.410	28.890	8.173	19,833,600
2015-09-14	28.460	28.570	28.240	28.390	8.032	21,842,100
2015-09-11	28.060	28.660	28.040	28.500	8.063	37,034,100
2015-09-10	27.850	28.120	27.800	28.020	7.927	23,546,700
2015-09-09	28.170	28.620	27.730	27.810	7.867	31,353,000
2015-09-08	27.450	28.030	27.380	28.000	7.921	24,950,400
2015-09-04	26.950	27.200	26.750	26.850	7.596	16,167,600
2015-09-03	27.060	27.500	27.020	27.280	7.717	24,160,500
2015-09-02	27.070	27.190	26.540	26.990	7.636	18,489,600
2015-09-01	26.690	26.950	26.580	26.730	7.562	23,553,300
2015-08-31	27.610	27.670	27.300	27.380	7.746	18,423,600
2015-08-28	27.400	27.860	27.260	27.800	7.865	29,868,600
2015-08-27	26.670	27.510	26.500	27.490	7.777	41,775,300
2015-08-26	26.130	26.430	25.610	26.370	7.409	46,709,700
2015-08-25	27.060	27.090	25.290	25.310	7.111	39,345,600
2015-08-24	24.740	26.950	24.470	26.270	7.381	51,795,300
2015-08-21	28.070	28.270	27.370	27.380	7.693	29,924,100
2015-08-20	28.550	28.860	28.350	28.360	7.968	22,094,400
2015-08-19	29.340	29.490	28.820	28.920	8.126	19,258,200
2015-08-18	29.690	29.750	29.550	29.620	8.322	13,631,700
2015-08-17	29.510	29.710	29.310	29.680	8.339	16,440,600
2015-08-14	29.390	29.680	29.380	29.620	8.322	9,963,900
2015-08-13	29.510	29.680	29.360	29.390	8.258	13,495,500
2015-08-12	29.120	29.610	28.730	29.520	8.294	26,020,500
2015-08-11	29.980	30.070	29.220	29.330	8.241	38,609,400
2015-08-10	30.170	30.430	30.160	30.240	8.497	18,741,600
2015-08-07	30.360	30.420	29.830	29.960	8.418	15,720,300

← NewerPage 47 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.