Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	21.000	21.470	20.880	21.360	5.647	33,865,500
2012-09-21	21.720	21.730	21.110	21.130	5.586	41,082,900
2012-09-20	21.730	22.200	21.370	21.490	5.681	78,344,400
2012-09-19	22.630	22.850	22.510	22.790	6.025	20,501,700
2012-09-18	23.130	23.150	22.800	23.010	6.083	15,006,000
2012-09-17	23.130	23.290	23.000	23.260	6.149	19,078,500
2012-09-14	23.120	23.290	23.070	23.160	6.123	21,312,600
2012-09-13	22.820	23.100	22.590	23.040	6.091	23,944,800
2012-09-12	22.790	22.860	22.520	22.840	6.038	15,574,800
2012-09-11	22.330	22.750	22.310	22.660	5.990	13,140,000
2012-09-10	22.250	22.490	22.160	22.280	5.890	14,099,100
2012-09-07	22.050	22.310	21.940	22.310	5.898	22,915,800
2012-09-06	21.500	22.100	21.480	22.060	5.832	22,615,200
2012-09-05	21.710	21.740	21.320	21.400	5.657	25,121,700
2012-09-04	22.150	22.220	21.660	21.730	5.745	28,535,700
2012-08-31	22.540	22.650	22.370	22.460	5.938	13,338,600
2012-08-30	22.510	22.510	22.320	22.410	5.924	10,512,600
2012-08-29	22.730	22.730	22.440	22.600	5.975	11,603,400
2012-08-28	22.670	22.910	22.640	22.700	5.964	11,480,400
2012-08-27	23.020	23.090	22.760	22.780	5.985	13,756,200
2012-08-24	22.790	23.030	22.760	22.990	6.040	10,056,000
2012-08-23	23.140	23.180	22.750	22.840	6.001	14,720,100
2012-08-22	23.240	23.300	23.090	23.220	6.101	10,967,100
2012-08-21	23.390	23.490	23.210	23.260	6.111	16,643,400
2012-08-20	23.410	23.450	23.280	23.390	6.145	15,157,800
2012-08-17	23.250	23.400	23.180	23.390	6.145	15,701,100
2012-08-16	23.020	23.270	22.980	23.190	6.093	22,167,300
2012-08-15	22.930	23.220	22.850	23.000	6.043	15,477,300
2012-08-14	23.040	23.080	22.880	22.960	6.032	14,543,100
2012-08-13	22.980	23.010	22.790	22.880	6.011	15,660,900
2012-08-10	22.580	23.000	22.460	22.980	6.038	14,592,900
2012-08-09	22.660	22.750	22.500	22.650	5.951	17,142,900
2012-08-08	22.790	23.040	22.730	22.810	5.993	14,661,300
2012-08-07	22.950	23.040	22.800	22.840	6.001	22,176,900
2012-08-06	23.250	23.250	22.910	22.910	6.019	13,669,200
2012-08-03	22.990	23.210	22.830	23.110	6.072	19,362,600
2012-08-02	22.330	22.620	22.120	22.600	5.938	18,679,200
2012-08-01	23.110	23.210	22.500	22.510	5.914	24,019,200
2012-07-31	22.840	23.200	22.840	22.940	6.027	23,855,700
2012-07-30	22.810	23.000	22.710	22.890	6.014	14,571,000
2012-07-27	22.420	22.960	22.360	22.850	6.003	19,686,000
2012-07-26	22.200	22.400	22.070	22.250	5.846	18,993,300
2012-07-25	21.770	22.000	21.600	21.830	5.735	16,359,600
2012-07-24	21.790	22.020	21.490	21.650	5.688	26,076,300
2012-07-23	22.030	22.120	21.750	21.890	5.751	24,620,700
2012-07-20	22.610	22.610	22.270	22.370	5.877	23,791,200
2012-07-19	22.710	22.970	22.620	22.780	5.985	27,526,200
2012-07-18	22.810	22.950	22.310	22.630	5.946	36,581,700
2012-07-17	22.730	22.860	22.280	22.790	5.988	21,124,200
2012-07-16	22.570	22.700	22.380	22.590	5.935	14,742,000
2012-07-13	22.120	22.700	22.120	22.660	5.953	20,774,100
2012-07-12	22.280	22.340	21.900	22.120	5.812	27,491,100
2012-07-11	22.430	22.780	22.140	22.250	5.846	38,275,500
2012-07-10	22.510	22.730	22.060	22.220	5.838	24,532,200
2012-07-09	22.380	22.640	22.260	22.400	5.885	22,066,200
2012-07-06	22.060	22.450	22.020	22.410	5.888	16,233,900
2012-07-05	22.210	22.420	22.110	22.270	5.851	17,984,400
2012-07-03	22.270	22.340	22.130	22.220	5.838	14,354,400
2012-07-02	22.310	22.350	21.950	22.180	5.827	16,289,400
2012-06-29	22.290	22.390	22.150	22.360	5.875	22,506,000

← NewerPage 60 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.