Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	30.640	30.790	30.560	30.710	8.465	11,117,100
2014-08-21	30.950	30.990	30.560	30.630	8.443	16,535,400
2014-08-20	30.610	30.910	30.600	30.870	8.509	18,555,600
2014-08-19	30.730	30.890	30.540	30.580	8.429	16,521,000
2014-08-18	30.410	30.650	30.370	30.640	8.446	13,935,300
2014-08-15	30.290	30.290	29.930	30.220	8.330	16,149,900
2014-08-14	29.770	30.160	29.760	30.160	8.313	16,313,100
2014-08-13	29.790	29.890	29.640	29.720	8.192	13,554,300
2014-08-12	29.630	29.950	29.520	29.630	8.167	16,167,000
2014-08-11	29.690	30.060	29.620	29.800	8.214	15,720,600
2014-08-08	29.280	29.580	29.170	29.540	8.143	15,704,400
2014-08-07	29.390	29.510	29.190	29.270	8.068	17,470,800
2014-08-06	29.250	29.430	29.070	29.310	8.079	16,724,700
2014-08-05	29.520	29.770	29.260	29.430	8.112	19,108,800
2014-08-04	29.620	29.730	29.390	29.720	8.192	18,309,000
2014-08-01	29.880	30.000	29.360	29.590	8.156	26,000,400
2014-07-31	30.250	30.310	29.880	29.920	8.247	17,412,000
2014-07-30	30.620	30.770	30.340	30.460	8.396	14,425,500
2014-07-29	30.730	30.780	30.440	30.520	8.413	22,905,000
2014-07-28	31.030	31.070	30.650	30.730	8.471	19,216,800
2014-07-25	31.070	31.260	30.930	31.000	8.545	10,662,900
2014-07-24	31.160	31.300	31.090	31.100	8.573	10,674,900
2014-07-23	31.350	31.460	31.080	31.130	8.581	14,967,900
2014-07-22	31.330	31.590	31.290	31.350	8.641	20,426,400
2014-07-21	31.060	31.230	31.000	31.140	8.584	14,503,800
2014-07-18	30.910	31.140	30.860	31.090	8.570	14,592,600
2014-07-17	31.070	31.290	30.740	30.760	8.479	18,976,200
2014-07-16	30.850	31.300	30.600	31.190	8.597	34,885,200
2014-07-15	30.990	31.220	30.870	31.150	8.586	31,490,400
2014-07-14	31.090	31.200	30.970	31.030	8.553	23,487,300
2014-07-11	30.890	31.050	30.750	31.000	8.545	16,761,300
2014-07-10	30.810	31.060	30.770	30.840	8.501	20,471,400
2014-07-09	30.970	31.180	30.940	31.100	8.573	15,037,200
2014-07-08	31.030	31.180	30.770	30.900	8.517	19,323,300
2014-07-07	31.030	31.130	30.840	31.010	8.548	13,711,800
2014-07-03	31.060	31.220	31.050	31.200	8.600	7,536,900
2014-07-02	31.020	31.170	30.970	31.020	8.551	12,045,000
2014-07-01	31.000	31.080	30.760	30.970	8.537	13,389,900
2014-06-30	30.760	31.130	30.730	30.810	8.493	22,053,600
2014-06-27	30.670	30.830	30.620	30.770	8.482	32,035,800
2014-06-26	30.660	30.660	30.270	30.650	8.449	17,014,800
2014-06-25	30.300	30.710	30.250	30.640	8.446	17,866,500
2014-06-24	30.780	30.920	30.240	30.270	8.344	26,217,000
2014-06-23	31.000	31.090	30.650	30.810	8.493	23,863,800
2014-06-20	30.970	31.070	30.830	31.000	8.545	17,276,400
2014-06-19	30.790	30.900	30.620	30.830	8.498	21,282,900
2014-06-18	30.490	30.830	30.400	30.800	8.490	16,852,800
2014-06-17	30.220	30.480	30.070	30.460	8.396	14,710,500
2014-06-16	30.260	30.350	30.120	30.260	8.341	15,720,300
2014-06-13	30.140	30.490	30.140	30.350	8.366	14,538,300
2014-06-12	30.320	30.340	29.900	29.990	8.267	18,235,800
2014-06-11	30.290	30.500	30.230	30.360	8.369	14,050,800
2014-06-10	30.350	30.400	30.140	30.370	8.371	14,469,000
2014-06-09	30.360	30.510	30.200	30.420	8.385	20,094,600
2014-06-06	29.830	30.450	29.790	30.390	8.377	21,552,600
2014-06-05	29.220	29.940	29.150	29.790	8.211	25,506,900
2014-06-04	29.040	29.250	28.970	29.120	8.027	18,167,400
2014-06-03	29.340	29.460	28.940	29.060	8.010	25,263,300
2014-06-02	29.460	29.610	29.350	29.550	8.145	11,445,900
2014-05-30	29.490	29.580	29.300	29.400	8.104	28,925,100

← NewerPage 52 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.