Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	30.760	30.760	30.230	30.430	8.550	21,230,400
2015-08-05	31.070	31.260	30.740	30.760	8.643	11,432,100
2015-08-04	31.140	31.360	30.690	30.870	8.674	19,857,300
2015-08-03	31.340	31.350	30.900	31.140	8.749	17,250,900
2015-07-31	31.490	31.620	31.190	31.280	8.789	17,218,800
2015-07-30	31.390	31.540	31.300	31.460	8.839	16,928,700
2015-07-29	31.090	31.540	31.010	31.490	8.848	20,648,100
2015-07-28	30.740	31.150	30.720	31.080	8.733	21,903,600
2015-07-27	30.610	30.920	30.400	30.520	8.575	22,007,400
2015-07-24	30.850	31.170	30.650	30.810	8.657	22,788,300
2015-07-23	31.530	31.580	30.660	30.850	8.668	22,406,100
2015-07-22	31.890	32.050	31.180	31.570	8.870	26,603,400
2015-07-21	32.020	32.290	31.550	31.860	8.952	23,186,100
2015-07-20	32.290	32.460	31.960	32.000	8.991	18,604,200
2015-07-17	32.310	32.480	31.850	32.180	9.042	19,926,600
2015-07-16	32.750	32.760	32.070	32.170	9.039	20,745,000
2015-07-15	32.830	33.100	32.190	32.400	9.103	43,313,700
2015-07-14	31.910	32.320	31.880	32.070	9.011	37,285,200
2015-07-13	32.350	32.380	31.880	31.900	8.963	30,811,500
2015-07-10	32.320	32.380	31.970	32.130	9.028	18,077,400
2015-07-09	32.120	32.490	31.890	31.900	8.963	20,628,300
2015-07-08	32.450	32.570	31.720	31.790	8.932	20,448,000
2015-07-07	32.570	32.960	32.150	32.790	9.213	25,580,400
2015-07-06	32.370	32.740	32.200	32.500	9.131	18,110,400
2015-07-02	33.080	33.150	32.630	32.680	9.182	20,205,900
2015-07-01	32.930	33.160	32.710	32.900	9.244	18,606,900
2015-06-30	32.790	32.920	32.400	32.650	9.174	33,140,100
2015-06-29	33.340	33.630	32.470	32.480	9.126	44,521,200
2015-06-26	33.720	33.880	33.360	33.670	9.460	33,224,400
2015-06-25	34.010	34.160	33.680	33.700	9.469	23,745,900
2015-06-24	34.760	34.960	33.740	33.890	9.522	49,961,700
2015-06-23	35.230	35.430	34.790	34.860	9.795	27,351,600
2015-06-22	35.220	35.400	34.950	35.050	9.848	22,659,900
2015-06-19	35.390	35.550	34.990	34.990	9.831	27,218,100
2015-06-18	34.970	35.670	34.970	35.540	9.986	25,009,500
2015-06-17	34.600	34.960	34.450	34.820	9.783	19,049,700
2015-06-16	34.700	34.930	34.420	34.580	9.716	18,241,800
2015-06-15	34.550	35.020	34.430	34.670	9.741	12,455,700
2015-06-12	34.730	35.620	34.610	34.750	9.764	24,466,200
2015-06-11	34.020	35.480	33.930	34.970	9.826	32,695,500
2015-06-10	33.870	34.020	33.690	33.970	9.544	17,925,900
2015-06-09	33.930	34.070	33.640	33.760	9.485	13,051,200
2015-06-08	34.290	34.310	33.780	34.030	9.561	20,123,400
2015-06-05	34.040	34.540	34.010	34.430	9.674	13,286,700
2015-06-04	33.890	34.310	33.850	34.040	9.564	22,477,200
2015-06-03	34.090	34.560	34.040	34.100	9.581	20,817,900
2015-06-02	34.170	34.440	33.970	34.100	9.581	19,204,500
2015-06-01	34.230	34.470	33.950	34.240	9.620	24,684,900
2015-05-29	34.760	34.780	33.990	34.080	9.575	25,826,700
2015-05-28	35.010	35.050	34.380	34.720	9.755	13,022,700
2015-05-27	34.930	35.240	34.650	35.100	9.862	18,525,000
2015-05-26	35.260	35.420	34.720	34.780	9.722	18,245,100
2015-05-22	35.420	35.660	35.290	35.470	9.914	12,966,300
2015-05-21	35.260	35.870	35.150	35.550	9.937	23,838,900
2015-05-20	35.390	35.670	35.120	35.270	9.859	24,356,100
2015-05-19	35.720	36.040	35.520	35.600	9.951	14,583,000
2015-05-18	35.350	35.960	35.180	35.730	9.987	24,857,400
2015-05-15	34.890	35.500	34.800	35.500	9.923	31,484,700
2015-05-14	34.530	35.220	34.310	34.900	9.755	44,486,400
2015-05-13	35.730	36.070	34.720	34.780	9.722	32,054,400

← NewerPage 48 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.