Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	53.990	54.640	53.770	54.591	4.602	23,043,600
2010-08-04	53.990	54.350	53.730	54.310	4.578	20,431,800
2010-08-03	53.620	54.100	52.920	53.720	4.529	19,266,300
2010-08-02	53.770	53.950	52.971	53.880	4.542	22,495,500
2010-07-30	51.891	52.930	51.580	52.720	4.444	27,997,200
2010-07-29	53.040	53.430	52.000	52.500	4.426	26,430,300
2010-07-28	52.750	53.020	52.150	52.710	4.444	33,647,400
2010-07-27	54.340	54.340	52.850	52.990	4.467	46,889,100
2010-07-26	52.760	54.240	52.440	53.860	4.540	38,530,800
2010-07-23	51.810	52.990	51.790	52.650	4.438	51,245,100
2010-07-22	50.830	52.310	50.830	51.720	4.360	36,249,300
2010-07-21	51.000	51.000	49.520	50.020	4.217	33,718,500
2010-07-20	49.000	50.770	49.000	50.610	4.266	45,072,000
2010-07-19	50.470	50.550	49.340	49.790	4.197	42,049,800
2010-07-16	51.690	51.801	49.610	50.120	4.225	73,566,000
2010-07-15	52.010	52.140	50.960	52.020	4.385	52,962,300
2010-07-14	51.441	52.600	51.000	51.940	4.379	71,396,100
2010-07-13	52.780	53.900	50.800	51.720	4.360	134,613,000
2010-07-12	51.900	52.620	51.470	52.460	4.422	65,934,900
2010-07-09	51.150	52.120	50.960	51.760	4.363	56,438,100
2010-07-08	49.680	50.870	49.530	50.760	4.279	72,176,400
2010-07-07	47.700	49.470	47.590	49.310	4.157	53,479,800
2010-07-06	48.790	49.070	47.000	47.480	4.003	57,115,800
2010-07-02	49.170	49.450	47.460	47.700	4.021	54,517,500
2010-07-01	49.850	50.361	48.090	49.130	4.142	48,389,400
2010-06-30	49.890	50.400	49.420	49.630	4.184	41,931,900
2010-06-29	51.250	51.430	49.450	49.950	4.211	50,195,700
2010-06-28	52.500	52.950	52.080	52.360	4.414	29,987,100
2010-06-25	51.960	52.490	51.300	52.251	4.405	33,699,600
2010-06-24	52.890	52.940	51.430	51.690	4.357	37,084,500
2010-06-23	53.670	53.781	52.470	53.370	4.499	28,307,700
2010-06-22	56.140	56.301	53.170	53.480	4.508	38,211,300
2010-06-21	55.610	56.640	55.610	55.990	4.720	40,498,200
2010-06-18	55.020	55.120	54.480	54.951	4.632	31,787,100
2010-06-17	54.220	55.090	53.490	54.980	4.635	42,039,900
2010-06-16	53.180	54.290	53.080	53.720	4.529	29,297,700
2010-06-15	52.510	53.650	52.290	53.620	4.520	25,149,600
2010-06-14	52.960	53.410	51.730	51.870	4.373	29,975,400
2010-06-11	51.120	52.230	50.940	52.150	4.396	16,941,600
2010-06-10	50.200	51.801	50.200	51.770	4.364	30,963,600
2010-06-09	49.670	50.970	48.950	49.191	4.147	55,619,100
2010-06-08	48.921	49.560	48.000	49.250	4.152	50,572,800
2010-06-07	50.120	50.310	48.561	48.660	4.102	47,616,300
2010-06-04	52.050	52.220	49.770	50.020	4.217	52,782,300
2010-06-03	53.961	54.000	52.400	53.020	4.470	47,797,200
2010-06-02	52.000	53.540	51.600	53.500	4.510	29,504,700
2010-06-01	52.230	53.230	51.060	51.531	4.344	28,327,500
2010-05-28	52.760	52.971	51.640	52.251	4.405	32,007,600
2010-05-27	51.590	52.660	50.970	52.620	4.436	37,957,500
2010-05-26	50.860	52.010	50.600	50.820	4.284	31,873,500
2010-05-25	48.590	50.570	48.310	50.480	4.235	42,437,700
2010-05-24	50.760	51.540	50.420	50.470	4.234	25,952,400
2010-05-21	48.930	51.520	48.270	51.090	4.286	53,172,900
2010-05-20	51.510	51.660	49.630	49.760	4.175	67,507,200
2010-05-19	53.400	54.100	51.660	53.120	4.457	42,144,300
2010-05-18	55.240	55.750	53.570	53.890	4.521	29,952,000
2010-05-17	55.080	55.540	53.270	54.670	4.587	27,308,700
2010-05-14	55.311	55.671	54.380	55.030	4.617	25,486,200
2010-05-13	56.650	56.880	55.800	55.950	4.694	15,835,500
2010-05-12	55.830	57.040	55.710	56.740	4.760	29,972,700

← NewerPage 69 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.