Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	44.440	44.970	44.210	44.900	3.748	46,888,200
2010-02-11	43.580	45.450	43.500	45.060	3.761	70,298,100
2010-02-10	43.100	43.360	42.640	43.080	3.596	31,986,900
2010-02-09	43.690	43.910	42.960	43.080	3.596	60,439,500
2010-02-08	42.990	43.800	42.410	42.510	3.548	41,737,500
2010-02-05	42.240	43.030	42.050	42.920	3.583	66,291,300
2010-02-04	43.680	43.680	42.310	42.330	3.533	54,693,900
2010-02-03	44.200	45.280	43.950	44.010	3.674	42,611,400
2010-02-02	44.050	44.610	43.870	44.480	3.713	32,089,500
2010-02-01	43.840	44.160	43.240	43.830	3.659	49,893,300
2010-01-29	44.080	44.170	42.580	42.860	3.578	46,597,500
2010-01-28	45.770	46.080	43.640	43.680	3.646	54,915,300
2010-01-27	45.100	45.840	44.910	45.540	3.801	48,447,000
2010-01-26	44.970	45.910	44.350	45.300	3.781	56,122,200
2010-01-25	44.700	45.240	44.030	44.950	3.752	57,705,300
2010-01-22	45.160	45.640	43.970	44.120	3.683	79,909,200
2010-01-21	47.180	47.650	45.220	45.360	3.786	107,651,700
2010-01-20	48.090	48.120	46.370	47.350	3.952	123,788,700
2010-01-19	50.361	50.721	49.900	50.510	4.216	40,363,200
2010-01-15	50.690	50.710	49.500	50.040	4.177	27,154,800
2010-01-14	51.060	51.280	50.080	50.550	4.220	22,770,900
2010-01-13	50.760	51.190	50.110	51.020	4.259	24,795,000
2010-01-12	51.340	51.340	50.260	50.710	4.233	33,707,700
2010-01-11	52.600	52.680	51.430	51.860	4.329	37,998,900
2010-01-08	49.740	52.830	49.641	52.380	4.372	54,567,000
2010-01-07	50.110	50.350	49.600	49.960	4.170	23,382,000
2010-01-06	50.230	50.710	49.821	50.310	4.199	29,757,600
2010-01-05	48.980	50.250	48.810	50.150	4.186	35,913,600
2010-01-04	48.990	49.180	48.270	48.860	4.078	25,173,000
2009-12-31	49.290	49.290	48.450	48.490	4.048	15,323,400
2009-12-30	49.060	49.270	48.741	49.120	4.100	12,195,000
2009-12-29	49.470	49.800	49.110	49.160	4.103	12,790,800
2009-12-28	50.160	50.380	49.110	49.580	4.139	18,863,100
2009-12-24	49.990	50.800	49.950	50.400	4.207	8,414,100
2009-12-23	49.470	49.990	49.110	49.950	4.169	10,602,000
2009-12-22	49.350	49.620	48.810	49.480	4.130	15,595,200
2009-12-21	48.930	49.680	48.900	49.170	4.104	16,643,700
2009-12-18	48.970	49.040	48.100	48.471	4.046	27,475,200
2009-12-17	49.191	49.350	48.000	48.460	4.045	31,160,700
2009-12-16	49.920	50.091	49.300	49.821	4.159	25,233,300
2009-12-15	48.870	49.990	48.780	49.600	4.140	22,378,500
2009-12-14	49.440	49.650	49.110	49.360	4.120	16,971,300
2009-12-11	48.990	49.690	48.870	48.940	4.085	28,191,600
2009-12-10	47.960	48.990	47.790	48.770	4.071	30,654,000
2009-12-09	47.500	47.610	46.920	47.450	3.961	22,149,900
2009-12-08	48.921	49.080	47.130	47.520	3.967	49,244,400
2009-12-07	50.140	50.150	49.040	49.090	4.098	33,699,600
2009-12-04	48.760	50.170	48.760	50.130	4.184	50,733,900
2009-12-03	48.960	49.080	48.150	48.250	4.027	22,140,000
2009-12-02	49.020	49.320	48.390	48.850	4.078	16,002,000
2009-12-01	47.870	49.371	47.850	48.820	4.075	34,419,600
2009-11-30	47.390	47.890	47.100	47.480	3.963	21,020,400
2009-11-27	46.860	47.850	46.500	47.530	3.967	17,567,100
2009-11-25	48.111	48.530	47.630	48.201	4.023	17,055,000
2009-11-24	48.410	48.680	47.760	48.000	3.988	36,504,900
2009-11-23	49.120	49.800	48.370	48.680	4.045	38,867,400
2009-11-20	48.291	48.750	48.150	48.620	4.040	38,583,000
2009-11-19	49.720	49.800	48.741	49.140	4.083	45,173,700
2009-11-18	49.870	50.010	49.500	50.001	4.154	26,324,100
2009-11-17	49.520	50.150	49.310	50.020	4.156	38,084,400

← NewerPage 71 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.