Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	29.700	29.750	29.380	29.520	8.137	14,017,800
2014-05-28	29.380	29.750	29.380	29.590	8.156	17,261,400
2014-05-27	29.520	29.620	29.290	29.320	8.082	14,776,200
2014-05-23	29.360	29.620	29.270	29.430	8.112	10,697,100
2014-05-22	29.650	29.700	29.430	29.450	8.074	12,692,700
2014-05-21	29.290	29.720	29.250	29.660	8.131	16,119,000
2014-05-20	29.250	29.360	29.000	29.200	8.005	23,315,400
2014-05-19	29.180	29.410	29.160	29.260	8.022	18,600,300
2014-05-16	29.130	29.270	29.010	29.270	8.024	13,917,600
2014-05-15	29.290	29.300	28.840	29.070	7.969	20,341,800
2014-05-14	29.630	29.630	29.240	29.360	8.049	15,083,700
2014-05-13	29.200	29.560	29.190	29.530	8.096	17,117,100
2014-05-12	28.750	29.170	28.680	29.150	7.991	19,415,100
2014-05-09	28.330	28.690	28.270	28.690	7.865	22,032,900
2014-05-08	28.090	28.430	28.090	28.370	7.778	14,760,600
2014-05-07	28.010	28.100	27.840	28.060	7.693	14,380,500
2014-05-06	27.840	28.120	27.840	27.930	7.657	19,622,100
2014-05-05	27.750	28.010	27.580	27.980	7.671	13,613,100
2014-05-02	27.850	28.110	27.790	27.830	7.630	16,391,100
2014-05-01	28.190	28.320	27.710	27.870	7.640	21,174,600
2014-04-30	28.160	28.360	28.020	28.220	7.736	18,561,600
2014-04-29	28.240	28.340	28.080	28.170	7.723	11,373,000
2014-04-28	28.160	28.290	27.860	28.150	7.717	11,462,700
2014-04-25	28.330	28.460	27.950	28.030	7.684	12,513,300
2014-04-24	28.310	28.520	28.060	28.400	7.786	15,913,800
2014-04-23	28.190	28.290	28.050	28.160	7.720	12,463,800
2014-04-22	28.200	28.440	28.190	28.210	7.734	19,035,000
2014-04-21	28.280	28.330	28.050	28.180	7.725	13,813,500
2014-04-17	27.750	28.250	27.640	28.150	7.717	25,976,100
2014-04-16	27.250	27.850	27.140	27.790	7.619	49,463,400
2014-04-15	28.270	28.540	27.910	28.290	7.756	44,625,900
2014-04-14	28.240	28.400	28.100	28.380	7.780	17,067,000
2014-04-11	27.860	28.240	27.790	28.010	7.679	23,964,600
2014-04-10	28.500	28.710	27.940	27.970	7.668	20,157,600
2014-04-09	28.340	28.530	28.290	28.510	7.816	12,678,600
2014-04-08	28.320	28.540	28.230	28.260	7.747	18,343,500
2014-04-07	28.600	28.900	28.270	28.390	7.783	13,876,800
2014-04-04	29.270	29.270	28.720	28.760	7.885	13,557,600
2014-04-03	29.000	29.130	28.660	29.090	7.975	20,810,400
2014-04-02	28.990	29.270	28.990	29.220	8.011	22,186,500
2014-04-01	29.070	29.170	28.880	29.120	7.983	12,815,700
2014-03-31	28.730	29.080	28.650	28.970	7.942	13,233,000
2014-03-28	28.390	28.690	28.380	28.580	7.835	11,892,900
2014-03-27	28.620	28.730	28.240	28.270	7.750	18,337,500
2014-03-26	29.180	29.220	28.650	28.650	7.854	16,215,900
2014-03-25	29.450	29.450	28.980	29.070	7.969	21,999,300
2014-03-24	28.870	29.050	28.480	28.690	7.865	17,719,800
2014-03-21	28.960	29.110	28.720	28.760	7.885	16,802,100
2014-03-20	28.480	28.850	28.450	28.630	7.849	12,165,900
2014-03-19	28.780	28.940	28.430	28.550	7.827	14,943,600
2014-03-18	28.690	28.840	28.650	28.740	7.879	9,576,000
2014-03-17	28.570	28.860	28.480	28.630	7.849	11,649,600
2014-03-14	28.550	28.570	28.260	28.380	7.780	16,022,400
2014-03-13	29.000	29.190	28.300	28.460	7.802	27,000,600
2014-03-12	28.640	28.890	28.410	28.890	7.920	30,820,500
2014-03-11	28.980	29.060	28.680	28.840	7.906	18,387,600
2014-03-10	28.880	28.970	28.590	28.890	7.920	16,714,500
2014-03-07	29.020	29.100	28.780	28.870	7.915	16,155,300
2014-03-06	28.610	28.870	28.570	28.730	7.876	14,980,500
2014-03-05	28.440	28.660	28.340	28.540	7.824	18,241,800

← NewerPage 53 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.