Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-17	49.520	50.150	49.310	50.020	4.156	38,084,400
2009-11-16	49.210	49.821	49.150	49.600	4.121	47,034,900
2009-11-13	48.490	49.101	48.490	48.950	4.067	42,098,400
2009-11-12	48.590	49.050	48.060	48.300	4.013	41,453,100
2009-11-11	48.430	48.580	47.890	48.220	4.007	27,714,600
2009-11-10	48.090	48.520	47.480	47.750	3.968	34,616,700
2009-11-09	48.310	48.760	47.810	48.460	4.026	52,211,700
2009-11-06	46.370	48.140	46.370	47.690	3.963	44,334,000
2009-11-05	45.720	46.970	45.660	46.890	3.896	37,543,500
2009-11-04	46.130	46.360	45.280	45.470	3.778	57,025,800
2009-11-03	45.720	46.100	45.100	45.970	3.820	126,673,200
2009-11-02	42.290	43.690	42.200	42.840	3.560	51,193,800
2009-10-30	43.120	43.710	41.810	42.180	3.505	48,128,400
2009-10-29	42.540	43.500	42.330	43.200	3.589	38,740,500
2009-10-28	42.630	43.750	41.880	41.960	3.486	54,976,500
2009-10-27	43.500	43.940	42.190	42.560	3.536	53,525,700
2009-10-26	43.690	44.720	43.410	43.530	3.617	45,322,200
2009-10-23	45.370	45.420	43.020	43.320	3.599	85,908,600
2009-10-22	45.590	46.080	44.550	45.970	3.820	47,486,700
2009-10-21	46.310	47.160	45.320	45.460	3.777	43,639,200
2009-10-20	46.790	46.870	46.140	46.460	3.860	38,776,500
2009-10-19	46.910	47.010	46.520	46.840	3.892	36,885,600
2009-10-16	46.190	46.840	45.570	46.770	3.886	44,016,300
2009-10-15	46.690	47.250	46.000	46.650	3.876	38,245,500
2009-10-14	46.370	47.250	45.120	47.060	3.910	91,749,600
2009-10-13	45.080	45.150	43.850	44.280	3.679	43,717,500
2009-10-12	44.830	45.210	44.540	44.910	3.732	34,522,200
2009-10-09	44.300	44.460	43.820	44.460	3.694	48,362,400
2009-10-08	43.490	44.480	43.350	44.130	3.667	48,565,800
2009-10-07	42.390	42.920	42.060	42.800	3.556	32,157,000
2009-10-06	42.980	43.580	42.210	42.720	3.550	42,746,400
2009-10-05	41.960	42.740	41.430	42.600	3.540	45,663,300
2009-10-02	41.220	42.200	40.670	41.650	3.461	36,725,400
2009-10-01	41.920	42.420	41.600	41.770	3.471	54,193,500
2009-09-30	43.170	43.470	41.560	41.860	3.478	64,556,100
2009-09-29	43.950	44.000	42.880	43.070	3.579	32,652,900
2009-09-28	43.260	44.200	42.950	43.760	3.636	38,895,300
2009-09-25	43.880	44.180	42.500	42.820	3.558	46,656,000
2009-09-24	44.890	45.350	43.410	44.210	3.673	44,092,800
2009-09-23	46.050	46.250	44.620	44.670	3.712	44,950,500
2009-09-22	46.260	46.460	45.610	45.850	3.810	40,917,600
2009-09-21	44.850	46.350	44.540	45.460	3.777	53,144,100
2009-09-18	45.360	45.790	44.700	45.260	3.761	45,608,400
2009-09-17	45.560	45.810	44.670	45.120	3.749	65,196,900
2009-09-16	47.350	47.350	44.820	45.810	3.806	78,365,700
2009-09-15	46.350	47.110	45.430	46.800	3.889	59,323,500
2009-09-14	46.470	47.320	46.190	47.080	3.912	47,350,800
2009-09-11	48.660	48.850	46.210	46.930	3.899	78,818,400
2009-09-10	46.990	48.340	46.950	48.170	4.002	49,513,500
2009-09-09	45.930	47.580	45.550	46.930	3.899	66,760,200
2009-09-08	45.990	46.200	45.390	45.610	3.790	50,243,400
2009-09-04	44.410	45.700	43.780	45.290	3.763	38,841,300
2009-09-03	42.470	44.460	41.980	44.420	3.691	56,655,900
2009-09-02	41.760	42.250	41.100	41.730	3.467	33,639,300
2009-09-01	42.320	43.360	41.760	41.940	3.485	52,281,900
2009-08-31	43.280	43.290	42.150	42.500	3.531	40,122,000
2009-08-28	43.910	44.200	42.940	43.730	3.633	33,942,600
2009-08-27	42.960	43.730	41.720	43.460	3.611	53,159,400
2009-08-26	44.440	44.470	42.850	43.050	3.559	66,866,400
2009-08-25	45.040	45.770	44.400	44.440	3.674	44,568,900

← NewerPage 72 of 79 · 4,735 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.