Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-24	45.240	45.800	44.180	44.500	3.679	54,466,200
2009-08-21	44.590	45.340	44.130	45.060	3.725	36,241,200
2009-08-20	43.380	44.440	43.160	44.220	3.655	39,741,300
2009-08-19	42.910	43.890	42.500	43.170	3.569	32,941,800
2009-08-18	42.990	43.670	42.640	43.430	3.590	42,460,200
2009-08-17	43.160	43.450	42.060	42.870	3.544	47,567,700
2009-08-14	44.650	44.940	43.580	44.580	3.685	37,141,200
2009-08-13	44.470	44.880	43.710	44.840	3.707	43,543,800
2009-08-12	44.150	44.800	43.710	44.230	3.656	57,620,700
2009-08-11	42.940	44.720	42.510	44.170	3.651	51,461,100
2009-08-10	44.310	44.490	43.190	43.360	3.584	51,791,400
2009-08-07	42.150	44.910	41.800	44.330	3.665	85,518,000
2009-08-06	41.390	41.560	40.880	41.080	3.396	37,278,000
2009-08-05	42.190	42.420	40.760	41.280	3.412	35,232,300
2009-08-04	41.680	42.230	41.280	41.950	3.468	45,154,800
2009-08-03	40.860	42.380	40.720	41.980	3.470	65,805,300
2009-07-31	40.320	40.560	39.810	40.120	3.317	39,159,900
2009-07-30	40.540	41.500	40.320	40.470	3.345	46,936,800
2009-07-29	38.940	39.810	38.210	39.770	3.288	43,271,100
2009-07-28	40.320	40.850	39.150	39.690	3.281	49,314,600
2009-07-27	40.730	41.170	39.950	40.920	3.383	38,481,300
2009-07-24	40.560	40.970	39.770	40.720	3.366	42,876,000
2009-07-23	39.200	41.270	39.000	40.840	3.376	64,801,800
2009-07-22	38.450	40.150	38.010	39.490	3.264	61,738,200
2009-07-21	39.630	40.000	38.300	38.980	3.222	60,437,700
2009-07-20	38.050	39.450	38.010	38.940	3.219	68,445,900
2009-07-17	37.250	38.030	36.800	37.870	3.131	52,046,100
2009-07-16	36.690	37.300	36.290	37.080	3.065	59,282,100
2009-07-15	35.820	37.140	35.540	36.950	3.055	89,601,300
2009-07-14	34.010	34.970	33.770	34.800	2.877	89,827,200
2009-07-13	32.460	32.560	30.930	32.540	2.690	64,068,300
2009-07-10	31.740	32.190	31.370	32.030	2.648	33,601,500
2009-07-09	31.970	32.510	31.700	31.840	2.632	41,499,000
2009-07-08	31.330	31.800	30.250	31.440	2.599	65,292,300
2009-07-07	32.310	32.600	31.170	31.250	2.583	60,066,000
2009-07-06	32.380	32.710	31.950	32.540	2.690	57,834,900
2009-07-02	33.950	33.990	33.100	33.220	2.746	53,297,100
2009-07-01	34.770	35.910	34.450	34.630	2.863	48,637,800
2009-06-30	34.810	35.490	34.080	34.630	2.863	53,042,400
2009-06-29	36.470	36.470	34.470	34.760	2.873	65,668,500
2009-06-26	35.100	36.540	34.830	36.200	2.992	133,465,500
2009-06-25	33.090	35.510	33.020	35.260	2.915	64,364,400
2009-06-24	33.360	34.210	33.050	33.280	2.751	58,125,600
2009-06-23	32.160	32.810	31.600	32.630	2.697	58,737,600
2009-06-22	34.080	34.400	32.090	32.110	2.654	63,070,200
2009-06-19	34.150	35.130	33.900	34.560	2.857	67,248,900
2009-06-18	33.930	34.100	33.030	33.880	2.801	46,701,000
2009-06-17	34.410	34.620	33.130	33.820	2.796	57,903,300
2009-06-16	34.530	35.480	34.130	34.400	2.844	74,931,300
2009-06-15	35.990	36.330	33.530	34.170	2.825	74,749,500
2009-06-12	35.130	36.570	34.770	36.520	3.019	76,292,100
2009-06-11	34.890	35.610	34.350	34.860	2.882	45,440,100
2009-06-10	35.630	35.900	34.320	34.920	2.887	56,169,000
2009-06-09	35.700	35.930	34.780	35.270	2.916	66,161,700
2009-06-08	33.600	34.920	33.180	34.530	2.854	66,747,600
2009-06-05	34.810	34.990	33.480	33.940	2.806	63,285,300
2009-06-04	32.960	34.240	32.540	34.050	2.815	62,379,900
2009-06-03	33.700	34.170	32.100	32.770	2.709	68,985,900
2009-06-02	33.630	35.030	33.630	34.290	2.835	87,519,600
2009-06-01	32.380	34.500	32.010	33.710	2.787	137,404,800

← NewerPage 73 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.