Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	21.130	21.560	20.870	21.110	5.447	25,997,700
2011-10-11	20.720	21.230	20.600	20.850	5.379	24,734,700
2011-10-10	20.490	20.890	20.410	20.880	5.387	18,949,800
2011-10-07	20.340	20.480	19.830	20.090	5.183	29,516,400
2011-10-06	19.530	20.310	19.220	20.210	5.214	38,685,000
2011-10-05	19.330	19.700	19.030	19.630	5.065	33,797,100
2011-10-04	18.100	19.220	17.830	19.210	4.956	46,200,000
2011-10-03	18.570	18.920	18.360	18.390	4.745	34,334,700
2011-09-30	19.100	19.270	18.660	18.670	4.817	29,209,200
2011-09-29	19.310	19.650	19.100	19.580	5.052	35,338,200
2011-09-28	19.650	19.690	18.850	18.900	4.876	33,766,200
2011-09-27	19.690	20.000	19.470	19.580	5.052	33,404,100
2011-09-26	19.530	19.530	18.770	19.050	4.915	48,484,200
2011-09-23	18.470	19.310	18.470	19.250	4.967	41,046,600
2011-09-22	17.860	18.920	17.690	18.610	4.802	82,334,100
2011-09-21	19.880	19.880	18.590	18.590	4.796	82,908,900
2011-09-20	20.720	20.820	20.210	20.230	5.219	23,683,200
2011-09-19	20.940	21.000	20.250	20.510	5.292	39,061,200
2011-09-16	21.160	21.450	21.000	21.430	5.529	38,379,300
2011-09-15	20.910	21.050	20.690	21.040	5.428	33,992,700
2011-09-14	20.350	20.850	19.690	20.600	5.315	26,083,800
2011-09-13	19.490	20.270	19.460	20.220	5.217	35,577,900
2011-09-12	19.250	19.540	18.950	19.510	5.034	32,026,200
2011-09-09	20.020	20.050	19.330	19.580	5.052	37,029,600
2011-09-08	20.650	20.660	20.130	20.200	5.212	32,616,300
2011-09-07	20.790	20.950	20.510	20.820	5.372	32,556,000
2011-09-06	19.980	20.400	19.760	20.360	5.253	28,390,200
2011-09-02	21.000	21.050	20.490	20.560	5.305	23,484,900
2011-09-01	21.840	22.190	21.510	21.530	5.555	20,526,000
2011-08-31	22.130	22.300	21.690	21.940	5.661	22,215,300
2011-08-30	21.800	22.040	21.620	21.890	5.648	25,882,500
2011-08-29	21.740	21.820	21.400	21.800	5.625	16,001,400
2011-08-26	20.760	21.570	20.340	21.450	5.503	28,955,100
2011-08-25	21.150	21.390	20.860	20.910	5.365	31,502,400
2011-08-24	20.460	21.060	20.310	21.000	5.388	42,651,300
2011-08-23	20.320	20.560	19.940	20.500	5.260	53,559,900
2011-08-22	21.010	21.010	20.100	20.190	5.180	37,399,800
2011-08-19	20.790	21.460	20.360	20.400	5.234	39,789,900
2011-08-18	21.440	21.880	20.740	21.180	5.434	50,856,900
2011-08-17	22.600	22.900	22.190	22.560	5.788	27,472,800
2011-08-16	22.780	22.970	22.330	22.410	5.750	40,541,100
2011-08-15	22.860	23.250	22.640	22.980	5.896	31,591,500
2011-08-12	23.100	23.100	22.440	22.600	5.798	37,041,600
2011-08-11	21.760	22.620	21.400	22.300	5.721	45,507,300
2011-08-10	21.690	22.370	21.370	21.540	5.526	55,308,600
2011-08-09	21.100	22.100	20.500	22.080	5.665	64,677,000
2011-08-08	20.420	21.480	20.000	20.590	5.283	79,309,200
2011-08-05	22.220	22.500	21.350	21.970	5.637	58,648,800
2011-08-04	23.220	23.410	22.020	22.030	5.652	50,867,400
2011-08-03	23.470	23.650	23.010	23.620	6.060	33,101,400
2011-08-02	24.370	24.630	23.470	23.470	6.022	43,683,300
2011-08-01	24.830	24.960	24.190	24.700	6.337	33,739,800
2011-07-29	24.470	24.750	23.750	24.570	6.304	24,989,400
2011-07-28	24.750	25.240	24.680	24.730	6.345	21,481,200
2011-07-27	24.940	25.040	24.610	24.680	6.332	28,670,100
2011-07-26	25.420	25.420	24.920	25.050	6.427	20,813,400
2011-07-25	25.040	25.690	25.010	25.460	6.532	20,456,700
2011-07-22	25.500	25.610	25.220	25.380	6.512	17,472,300
2011-07-21	25.270	25.720	25.160	25.490	6.540	30,173,400
2011-07-20	26.100	26.100	24.970	25.050	6.427	48,074,400

← NewerPage 64 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.