Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	22.840	23.070	22.570	23.030	5.978	22,968,300
2012-01-06	22.800	23.120	22.640	22.690	5.890	30,717,000
2012-01-05	22.460	22.890	22.270	22.760	5.908	34,403,400
2012-01-04	21.980	22.760	21.900	22.660	5.882	34,851,600
2012-01-03	21.610	22.220	21.550	22.040	5.721	33,120,600
2011-12-30	20.990	21.180	20.960	21.060	5.466	11,366,400
2011-12-29	20.930	21.090	20.770	21.020	5.456	12,083,400
2011-12-28	21.310	21.340	20.840	20.860	5.415	12,902,100
2011-12-27	21.330	21.550	21.240	21.250	5.516	10,231,200
2011-12-23	21.130	21.470	21.100	21.340	5.539	12,925,800
2011-12-22	21.050	21.160	20.940	21.090	5.474	28,731,000
2011-12-21	20.960	21.090	20.600	21.020	5.456	27,271,800
2011-12-20	20.560	20.990	20.510	20.940	5.435	21,803,100
2011-12-19	20.580	20.660	20.160	20.240	5.254	28,124,400
2011-12-16	20.200	20.520	20.130	20.410	5.298	52,998,300
2011-12-15	20.430	20.490	19.870	19.980	5.186	33,158,400
2011-12-14	20.250	20.350	19.960	20.040	5.202	35,670,900
2011-12-13	21.090	21.160	20.260	20.430	5.303	36,820,200
2011-12-12	21.130	21.160	20.680	20.900	5.425	14,483,700
2011-12-09	21.180	21.420	21.000	21.320	5.534	21,441,600
2011-12-08	21.370	21.460	20.970	21.040	5.461	27,019,500
2011-12-07	21.690	21.790	21.280	21.520	5.586	23,070,900
2011-12-06	22.090	22.180	21.570	21.830	5.666	19,161,900
2011-12-05	22.010	22.290	21.840	22.030	5.718	24,029,100
2011-12-02	22.040	22.230	21.580	21.650	5.620	29,320,200
2011-12-01	21.640	21.920	21.460	21.730	5.640	22,718,400
2011-11-30	21.430	21.740	21.260	21.710	5.635	26,925,000
2011-11-29	20.770	21.050	20.650	20.680	5.368	17,912,100
2011-11-28	20.600	20.740	20.410	20.680	5.368	20,554,800
2011-11-25	20.220	20.330	19.990	20.000	5.160	12,603,000
2011-11-23	20.720	20.740	20.180	20.230	5.219	24,423,300
2011-11-22	20.940	21.160	20.770	20.940	5.403	23,255,400
2011-11-21	21.140	21.300	20.820	20.940	5.403	24,853,200
2011-11-18	21.690	21.730	21.350	21.640	5.583	18,894,000
2011-11-17	21.950	21.990	21.270	21.450	5.534	23,040,300
2011-11-16	22.050	22.560	21.920	22.030	5.684	23,167,200
2011-11-15	22.230	22.490	22.010	22.350	5.766	16,399,500
2011-11-14	22.590	22.600	22.200	22.310	5.756	17,793,300
2011-11-11	22.000	22.520	21.900	22.490	5.803	22,210,500
2011-11-10	21.550	21.840	21.370	21.700	5.599	19,970,700
2011-11-09	21.630	21.710	21.130	21.170	5.462	26,599,500
2011-11-08	22.110	22.230	21.650	22.160	5.718	25,464,000
2011-11-07	21.720	22.050	21.540	21.920	5.656	22,501,200
2011-11-04	21.520	21.820	21.250	21.760	5.614	24,319,200
2011-11-03	21.960	21.980	21.550	21.850	5.637	36,713,100
2011-11-02	21.890	21.930	21.530	21.680	5.594	35,639,100
2011-11-01	21.040	22.010	21.020	21.490	5.545	46,995,000
2011-10-31	22.740	22.940	22.200	22.210	5.730	30,807,000
2011-10-28	22.610	23.140	22.450	23.110	5.963	33,214,200
2011-10-27	22.410	23.000	22.200	22.690	5.854	41,434,200
2011-10-26	21.490	21.580	21.090	21.430	5.529	27,215,400
2011-10-25	21.660	21.660	21.030	21.170	5.462	29,604,300
2011-10-24	22.000	22.040	21.640	21.860	5.640	30,975,600
2011-10-21	21.510	21.860	21.320	21.860	5.640	24,803,400
2011-10-20	21.110	21.470	20.920	21.210	5.472	35,528,400
2011-10-19	21.140	21.250	20.930	21.050	5.431	33,010,200
2011-10-18	20.360	21.550	20.240	21.340	5.506	37,013,700
2011-10-17	21.150	21.150	20.340	20.390	5.261	26,348,400
2011-10-14	21.100	21.270	20.810	21.130	5.452	19,618,200
2011-10-13	20.950	20.990	20.370	20.770	5.359	24,256,800

← NewerPage 63 of 79 · 4,734 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.