Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	54.610	56.280	54.591	55.581	4.663	25,548,300
2010-05-10	54.600	55.930	54.400	55.250	4.635	46,646,100
2010-05-07	52.760	53.940	51.640	52.670	4.419	73,229,400
2010-05-06	53.550	62.000	48.381	53.130	4.458	79,240,500
2010-05-05	54.520	54.760	53.511	53.820	4.515	46,866,600
2010-05-04	57.000	57.010	54.800	55.330	4.642	38,818,800
2010-05-03	56.500	57.950	56.280	57.500	4.824	31,974,300
2010-04-30	57.471	57.910	56.010	56.050	4.703	35,684,100
2010-04-29	56.310	57.620	56.090	57.280	4.806	34,099,200
2010-04-28	56.211	56.330	55.160	55.880	4.688	38,950,200
2010-04-27	56.870	57.310	55.500	55.720	4.675	43,150,500
2010-04-26	56.960	57.170	56.520	57.000	4.782	31,766,400
2010-04-23	55.880	56.890	55.740	56.820	4.767	33,240,600
2010-04-22	54.980	55.860	54.210	55.700	4.673	31,644,900
2010-04-21	55.160	55.941	54.810	55.491	4.656	34,541,100
2010-04-20	54.650	55.520	54.430	55.210	4.632	39,863,700
2010-04-19	54.210	54.400	53.700	54.200	4.547	37,994,400
2010-04-16	55.200	55.340	53.570	54.440	4.568	40,455,900
2010-04-15	55.230	55.671	54.840	55.250	4.635	33,482,700
2010-04-14	54.501	55.600	53.540	55.460	4.653	78,152,400
2010-04-13	52.870	53.460	52.330	53.280	4.470	47,885,400
2010-04-12	53.061	53.180	52.470	52.881	4.437	18,896,400
2010-04-09	53.230	53.470	52.310	52.960	4.443	23,100,300
2010-04-08	51.640	53.110	51.520	52.980	4.445	27,032,400
2010-04-07	52.620	52.620	51.531	51.920	4.356	35,445,600
2010-04-06	52.020	52.540	51.810	52.460	4.401	18,760,500
2010-04-05	52.580	53.151	51.750	52.611	4.414	27,295,200
2010-04-01	51.330	52.251	51.330	52.200	4.380	32,611,500
2010-03-31	51.200	51.390	50.600	50.901	4.271	31,056,300
2010-03-30	51.660	51.810	51.130	51.330	4.307	31,312,800
2010-03-29	51.410	51.801	51.010	51.510	4.322	18,704,700
2010-03-26	51.320	51.450	50.500	50.991	4.278	22,098,600
2010-03-25	51.720	52.330	51.110	51.180	4.294	30,698,100
2010-03-24	51.570	51.590	50.721	51.100	4.287	21,191,400
2010-03-23	51.970	52.000	50.740	51.750	4.342	28,452,600
2010-03-22	51.040	52.130	51.000	51.801	4.346	18,254,700
2010-03-19	51.510	52.460	51.150	51.510	4.322	33,425,100
2010-03-18	51.320	51.940	51.040	51.850	4.350	27,639,000
2010-03-17	51.540	51.801	50.950	51.230	4.298	23,272,200
2010-03-16	51.140	51.621	51.000	51.540	4.324	22,990,500
2010-03-15	50.820	51.250	50.620	51.120	4.289	26,702,100
2010-03-12	50.910	51.160	50.541	50.980	4.277	21,461,400
2010-03-11	49.630	50.980	49.630	50.680	4.252	41,865,300
2010-03-10	49.420	49.980	49.000	49.890	4.186	39,405,600
2010-03-09	48.870	50.001	48.870	49.520	4.155	29,178,900
2010-03-08	49.150	49.630	48.810	49.030	4.114	20,457,900
2010-03-05	48.291	49.060	48.291	48.970	4.109	28,179,900
2010-03-04	47.810	48.180	47.600	48.060	4.032	25,968,600
2010-03-03	47.580	48.670	47.430	47.980	4.026	33,776,100
2010-03-02	48.390	48.890	48.130	48.471	4.067	30,943,800
2010-03-01	47.750	48.340	47.640	48.320	4.054	28,586,700
2010-02-26	47.480	47.820	46.970	47.460	3.982	26,195,400
2010-02-25	46.590	47.600	46.300	47.530	3.988	41,621,400
2010-02-24	47.000	47.340	46.640	47.280	3.967	29,479,500
2010-02-23	46.660	47.150	46.280	47.000	3.923	46,153,800
2010-02-22	47.030	47.170	46.580	46.820	3.908	32,790,600
2010-02-19	46.400	47.130	46.160	46.770	3.904	33,928,200
2010-02-18	45.920	46.480	45.700	46.400	3.873	25,281,000
2010-02-17	46.520	46.570	45.490	46.110	3.849	36,320,400
2010-02-16	45.500	46.220	45.080	46.110	3.849	42,340,500

← NewerPage 70 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.