Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-04	23.170	23.920	22.910	23.520	1.930	63,102,600
2009-03-03	23.150	23.700	22.530	22.830	1.873	64,260,000
2009-03-02	24.160	24.220	22.610	22.860	1.876	68,447,700
2009-02-27	24.400	25.500	24.050	24.680	2.025	73,389,600
2009-02-26	25.640	26.090	24.930	24.980	2.050	63,580,500
2009-02-25	26.010	26.430	25.030	25.380	2.083	85,041,000
2009-02-24	24.940	27.100	24.870	26.730	2.175	65,912,400
2009-02-23	26.960	27.170	24.790	24.970	2.032	58,780,800
2009-02-20	25.680	27.160	25.510	26.610	2.166	70,166,700
2009-02-19	27.110	27.750	26.040	26.300	2.140	98,404,200
2009-02-18	27.650	28.290	27.150	27.850	2.266	48,114,900
2009-02-17	28.640	28.640	27.120	27.480	2.236	56,911,500
2009-02-13	29.270	29.810	28.810	29.220	2.378	38,064,600
2009-02-12	29.730	29.730	28.100	29.320	2.386	52,955,100
2009-02-11	30.940	31.500	29.630	30.210	2.459	33,366,600
2009-02-10	32.410	32.780	30.300	30.710	2.499	47,494,800
2009-02-09	32.700	33.490	32.020	32.780	2.668	35,355,600
2009-02-06	31.200	33.440	30.850	32.780	2.668	72,138,600
2009-02-05	30.060	31.100	29.270	30.940	2.518	48,156,300
2009-02-04	29.880	31.180	29.870	30.340	2.469	45,355,500
2009-02-03	29.070	30.310	28.760	30.120	2.451	49,339,800
2009-02-02	28.250	29.060	28.000	28.830	2.346	50,223,600
2009-01-30	29.550	29.850	28.690	28.960	2.357	51,078,600
2009-01-29	30.750	30.750	29.530	29.710	2.418	43,363,800
2009-01-28	30.210	31.200	30.010	31.010	2.524	59,529,600
2009-01-27	28.650	29.920	28.150	29.660	2.414	65,658,600
2009-01-26	28.850	29.690	27.610	28.390	2.310	52,101,900
2009-01-23	28.420	29.410	28.000	28.840	2.347	47,076,300
2009-01-22	29.320	29.680	28.110	29.010	2.361	53,455,500
2009-01-21	28.000	29.740	27.770	29.090	2.367	80,011,800
2009-01-20	29.020	29.840	27.770	27.880	2.269	64,419,300
2009-01-16	30.700	31.180	29.130	29.830	2.428	39,832,200
2009-01-15	30.230	30.830	28.270	30.180	2.456	66,667,500
2009-01-14	31.160	31.160	29.580	30.100	2.450	73,593,000
2009-01-13	31.350	32.940	30.690	31.640	2.575	81,383,400
2009-01-12	34.510	34.510	31.810	32.220	2.622	51,873,300
2009-01-09	36.070	36.070	34.000	34.520	2.809	44,052,300
2009-01-08	34.660	35.480	34.570	35.230	2.867	33,473,700
2009-01-07	35.860	36.630	34.530	34.750	2.828	46,893,600
2009-01-06	35.580	36.820	35.520	36.690	2.986	46,356,300
2009-01-05	34.500	35.640	33.850	35.340	2.876	46,650,600
2009-01-02	32.570	35.000	32.510	34.620	2.817	48,744,900
2008-12-31	31.560	32.770	31.210	32.470	2.642	44,010,000
2008-12-30	30.760	31.540	30.190	31.540	2.567	33,006,600
2008-12-29	31.370	31.370	30.010	30.530	2.485	41,541,300
2008-12-26	31.870	31.870	31.010	31.500	2.563	20,359,800
2008-12-24	31.330	31.660	30.970	31.310	2.548	19,637,100
2008-12-23	31.860	32.020	30.610	31.220	2.541	47,138,400
2008-12-22	31.400	32.160	30.760	31.650	2.576	35,249,400
2008-12-19	33.640	33.640	31.290	31.600	2.572	72,094,500
2008-12-18	35.570	35.600	32.670	33.200	2.702	43,731,000
2008-12-17	33.910	36.000	33.330	35.300	2.873	54,528,300
2008-12-16	32.170	34.050	31.290	33.950	2.763	53,532,900
2008-12-15	32.120	32.980	30.730	31.380	2.554	41,269,500
2008-12-12	33.400	33.400	31.180	31.850	2.592	59,850,000
2008-12-11	34.890	35.990	33.810	34.160	2.780	45,193,500
2008-12-10	34.510	35.890	33.330	35.610	2.898	84,382,200
2008-12-09	36.260	36.260	33.570	34.100	2.775	58,493,700
2008-12-08	35.080	37.670	34.770	36.700	2.987	70,976,700
2008-12-05	32.400	34.380	31.680	34.150	2.779	55,698,300

← NewerPage 75 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.