Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	25.850	26.060	25.770	26.060	7.066	17,054,400
2013-09-09	25.520	25.760	25.380	25.660	6.958	12,840,000
2013-09-06	25.500	25.680	25.370	25.450	6.901	13,132,200
2013-09-05	25.270	25.500	25.270	25.430	6.895	8,966,100
2013-09-04	24.910	25.540	24.900	25.290	6.857	19,626,000
2013-09-03	24.920	25.030	24.680	24.910	6.754	19,540,500
2013-08-30	24.860	24.910	24.460	24.610	6.673	12,928,800
2013-08-29	24.660	24.930	24.550	24.830	6.733	10,486,200
2013-08-28	24.670	24.810	24.480	24.730	6.705	13,446,600
2013-08-27	25.160	25.230	24.810	24.810	6.687	18,186,600
2013-08-26	25.380	25.620	25.350	25.450	6.859	17,369,100
2013-08-23	25.270	25.400	25.070	25.360	6.835	13,467,300
2013-08-22	24.680	25.260	24.600	25.180	6.786	11,503,200
2013-08-21	24.790	24.830	24.560	24.630	6.638	14,671,500
2013-08-20	24.960	25.030	24.740	24.820	6.689	17,058,600
2013-08-19	25.080	25.150	24.860	24.890	6.708	11,484,600
2013-08-16	25.170	25.220	24.880	25.160	6.781	13,483,500
2013-08-15	25.060	25.300	24.790	25.160	6.781	16,308,300
2013-08-14	25.200	25.390	25.160	25.300	6.819	16,776,000
2013-08-13	25.400	25.500	25.140	25.320	6.824	17,499,300
2013-08-12	25.520	25.670	25.360	25.400	6.846	19,710,600
2013-08-09	25.830	25.850	25.470	25.700	6.926	18,815,100
2013-08-08	25.570	25.980	25.520	25.820	6.959	20,756,700
2013-08-07	25.490	25.500	25.270	25.410	6.848	23,395,800
2013-08-06	25.780	25.850	25.330	25.610	6.902	26,178,600
2013-08-05	26.260	26.260	25.700	25.860	6.970	31,539,000
2013-08-02	26.680	26.680	25.610	26.050	7.021	71,716,500
2013-08-01	25.050	25.520	24.960	25.440	6.856	21,276,300
2013-07-31	24.690	25.030	24.690	24.810	6.687	20,241,900
2013-07-30	24.830	24.850	24.560	24.710	6.660	12,688,500
2013-07-29	24.650	24.830	24.610	24.650	6.643	14,960,400
2013-07-26	24.820	24.860	24.430	24.680	6.652	21,357,000
2013-07-25	24.910	25.010	24.700	24.960	6.727	13,646,700
2013-07-24	25.300	25.360	24.750	24.940	6.722	18,472,200
2013-07-23	25.420	25.430	25.240	25.270	6.810	14,756,100
2013-07-22	25.400	25.630	25.270	25.320	6.824	13,377,600
2013-07-19	25.560	25.700	25.290	25.390	6.843	20,924,700
2013-07-18	25.120	25.790	25.050	25.550	6.886	30,317,400
2013-07-17	25.140	25.210	24.550	25.100	6.765	33,708,600
2013-07-16	24.420	24.730	24.310	24.640	6.641	21,484,500
2013-07-15	24.430	24.650	24.270	24.340	6.560	26,214,000
2013-07-12	24.310	24.790	24.280	24.360	6.565	17,333,400
2013-07-11	24.440	24.510	24.110	24.390	6.573	16,945,200
2013-07-10	24.050	24.100	23.750	23.910	6.444	19,692,300
2013-07-09	23.500	24.150	23.460	24.060	6.484	30,089,700
2013-07-08	23.380	23.400	23.090	23.270	6.272	14,766,600
2013-07-05	23.190	23.350	23.020	23.260	6.269	16,087,500
2013-07-03	23.020	23.100	22.890	23.030	6.207	8,394,000
2013-07-02	23.150	23.390	22.950	23.110	6.228	26,294,700
2013-07-01	23.330	23.500	23.090	23.220	6.258	18,315,900
2013-06-28	23.430	23.550	23.170	23.190	6.250	26,346,900
2013-06-27	23.360	23.570	23.230	23.460	6.323	18,201,900
2013-06-26	23.390	23.560	22.980	23.230	6.261	27,890,100
2013-06-25	22.900	23.230	22.790	23.140	6.236	27,732,900
2013-06-24	23.230	23.240	22.400	22.650	6.104	41,340,900
2013-06-21	24.120	24.120	23.340	23.470	6.325	47,003,400
2013-06-20	24.280	24.280	23.800	23.960	6.457	37,429,500
2013-06-19	25.270	25.340	24.600	24.600	6.630	22,359,300
2013-06-18	24.870	25.290	24.790	25.290	6.816	13,676,700
2013-06-17	25.070	25.110	24.620	24.840	6.695	24,451,800

← NewerPage 56 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.