Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-29	29.590	31.850	29.590	31.760	2.625	93,146,400
2009-05-28	28.920	29.590	28.130	29.410	2.431	59,688,900
2009-05-27	30.130	30.130	28.610	28.770	2.378	64,156,500
2009-05-26	27.970	30.070	27.950	29.850	2.449	91,492,200
2009-05-22	28.300	28.630	27.720	28.160	2.311	28,287,000
2009-05-21	28.900	28.900	27.690	28.110	2.307	49,987,800
2009-05-20	28.980	30.540	28.980	29.360	2.409	73,217,700
2009-05-19	28.880	29.290	28.560	28.660	2.352	46,171,800
2009-05-18	28.020	28.660	27.340	28.660	2.352	68,599,800
2009-05-15	27.030	28.080	27.010	27.670	2.270	77,265,000
2009-05-14	26.860	27.860	26.720	26.960	2.212	63,206,100
2009-05-13	27.660	27.750	26.740	27.040	2.219	79,724,700
2009-05-12	28.940	29.280	27.310	28.000	2.298	87,475,500
2009-05-11	30.240	30.610	28.530	28.630	2.349	96,796,800
2009-05-08	31.000	31.580	30.160	31.020	2.545	72,175,500
2009-05-07	31.570	32.090	30.000	30.270	2.484	64,482,300
2009-05-06	31.940	32.500	30.650	31.340	2.572	56,628,900
2009-05-05	32.280	32.540	30.920	31.280	2.567	67,062,600
2009-05-04	31.240	32.600	31.010	32.100	2.634	97,203,600
2009-05-01	29.550	31.450	28.730	30.570	2.508	103,586,400
2009-04-30	30.480	30.980	29.450	29.590	2.428	72,161,100
2009-04-29	28.860	30.300	28.740	29.780	2.444	90,809,100
2009-04-28	29.190	29.620	28.440	28.550	2.343	86,861,700
2009-04-27	30.510	30.680	29.250	29.500	2.421	57,586,500
2009-04-24	31.120	31.550	30.550	30.970	2.541	63,598,500
2009-04-23	29.450	30.820	29.250	30.700	2.519	104,857,200
2009-04-22	28.590	29.820	27.800	28.850	2.367	257,813,100
2009-04-21	28.720	29.820	28.300	29.220	2.398	131,588,100
2009-04-20	30.890	30.950	28.650	28.950	2.376	78,802,200
2009-04-17	31.010	32.120	30.440	31.380	2.575	72,092,700
2009-04-16	31.000	31.530	30.300	30.950	2.540	70,680,600
2009-04-15	30.050	31.680	29.560	30.590	2.510	119,020,500
2009-04-14	28.820	29.120	28.000	28.390	2.330	68,209,200
2009-04-13	29.520	29.520	28.520	28.890	2.371	58,216,500
2009-04-09	29.360	30.330	29.240	29.750	2.441	61,699,500
2009-04-08	27.890	28.750	27.800	28.590	2.346	60,629,400
2009-04-07	28.260	28.850	27.500	27.810	2.282	45,909,000
2009-04-06	29.130	29.130	27.920	28.700	2.355	50,134,500
2009-04-03	29.100	29.600	28.650	29.450	2.417	62,630,100
2009-04-02	27.210	29.490	27.030	29.150	2.392	108,333,000
2009-04-01	25.420	26.940	25.090	26.550	2.179	62,706,600
2009-03-31	25.940	26.400	25.350	25.850	2.121	56,383,200
2009-03-30	26.840	26.840	25.250	25.630	2.103	67,520,700
2009-03-27	28.200	28.200	27.090	27.410	2.249	52,347,600
2009-03-26	26.010	28.020	26.010	27.950	2.294	70,616,700
2009-03-25	27.310	27.430	24.840	25.800	2.117	65,120,400
2009-03-24	26.880	27.710	26.100	26.930	2.210	72,500,400
2009-03-23	24.860	27.220	24.800	27.180	2.230	82,099,800
2009-03-20	25.180	25.450	24.020	24.240	1.989	56,151,900
2009-03-19	25.380	26.150	24.840	25.140	2.063	53,679,600
2009-03-18	24.860	25.460	24.060	25.120	2.061	65,015,100
2009-03-17	24.620	25.080	23.790	25.080	2.058	67,560,300
2009-03-16	23.700	25.880	23.520	24.640	2.022	89,255,700
2009-03-13	23.660	23.980	22.870	23.210	1.905	59,090,400
2009-03-12	22.500	23.430	21.820	23.330	1.914	49,075,200
2009-03-11	22.490	22.900	22.040	22.500	1.846	43,548,300
2009-03-10	21.710	22.330	21.260	22.270	1.827	76,370,400
2009-03-09	21.300	21.750	20.700	20.900	1.715	72,299,700
2009-03-06	22.630	23.050	21.120	21.590	1.772	82,831,500
2009-03-05	23.020	23.020	21.330	22.440	1.841	106,727,400

← NewerPage 74 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.