Csx Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-04	34.070	35.120	32.580	33.240	2.705	54,971,100
2008-12-03	33.240	34.790	32.600	34.540	2.811	46,230,300
2008-12-02	34.410	34.710	32.710	34.030	2.769	45,865,800
2008-12-01	36.280	36.310	33.680	33.790	2.750	65,664,900
2008-11-28	38.300	39.060	36.570	37.240	3.031	68,784,300
2008-11-26	35.950	38.170	35.150	37.490	3.051	56,923,200
2008-11-25	35.880	37.600	35.040	36.600	2.961	79,438,500
2008-11-24	34.400	35.890	33.090	34.940	2.826	72,532,800
2008-11-21	32.560	33.870	31.000	33.700	2.726	120,086,100
2008-11-20	32.710	33.930	30.690	31.770	2.570	105,336,900
2008-11-19	35.800	35.960	32.270	32.760	2.650	97,218,000
2008-11-18	37.570	38.560	35.210	36.000	2.912	84,400,200
2008-11-17	38.360	38.900	36.750	37.580	3.040	74,631,600
2008-11-14	41.540	41.960	38.780	38.820	3.140	66,478,500
2008-11-13	41.000	42.690	38.510	42.340	3.425	99,585,000
2008-11-12	42.990	43.700	41.210	41.540	3.360	61,538,400
2008-11-11	42.750	44.880	41.640	43.830	3.545	55,160,100
2008-11-10	43.750	43.990	42.770	43.340	3.506	46,299,600
2008-11-07	43.050	43.320	41.290	42.770	3.460	60,056,100
2008-11-06	44.000	44.830	42.150	42.660	3.451	67,335,300
2008-11-05	46.250	47.410	44.420	44.510	3.601	70,908,300
2008-11-04	46.190	47.380	45.250	46.900	3.794	66,012,300
2008-11-03	46.380	46.630	44.150	45.010	3.641	56,020,500
2008-10-31	45.000	47.350	44.090	45.720	3.698	47,066,400
2008-10-30	45.290	46.200	44.000	45.050	3.644	50,411,700
2008-10-29	43.090	47.250	42.050	43.340	3.506	66,213,900
2008-10-28	42.270	43.340	39.590	43.130	3.489	74,970,900
2008-10-27	41.700	43.540	40.660	40.660	3.289	57,194,100
2008-10-24	40.410	44.070	39.950	42.380	3.428	44,270,100
2008-10-23	44.040	45.190	40.690	43.740	3.538	66,320,100
2008-10-22	45.510	45.510	41.430	43.560	3.524	67,050,900
2008-10-21	45.410	46.720	44.170	45.070	3.646	38,367,900
2008-10-20	45.050	45.900	43.000	45.570	3.686	38,890,800
2008-10-17	43.740	46.400	42.710	43.330	3.505	52,931,700
2008-10-16	44.120	44.230	40.680	44.220	3.577	74,457,000
2008-10-15	47.600	47.600	41.750	42.850	3.466	90,514,800
2008-10-14	51.660	53.840	46.140	48.140	3.894	55,883,700
2008-10-13	44.940	49.870	44.360	49.870	4.034	46,700,100
2008-10-10	42.530	46.530	40.360	43.310	3.503	85,644,900
2008-10-09	47.410	49.250	44.230	44.880	3.630	63,529,200
2008-10-08	44.150	48.350	44.000	46.570	3.767	88,395,300
2008-10-07	47.830	48.870	45.440	45.980	3.719	60,894,900
2008-10-06	45.510	48.300	42.700	47.720	3.860	67,265,100
2008-10-03	48.210	51.720	47.400	47.700	3.859	83,510,100
2008-10-02	52.410	52.470	46.150	47.210	3.819	109,814,400
2008-10-01	54.000	54.570	51.930	53.061	4.292	55,936,800
2008-09-30	55.120	55.840	53.220	54.570	4.414	56,032,200
2008-09-29	55.380	56.350	53.050	54.240	4.388	106,240,500
2008-09-26	55.330	56.560	54.771	56.391	4.561	60,883,200
2008-09-25	56.100	58.250	55.770	56.500	4.570	39,483,000
2008-09-24	58.290	58.290	55.041	55.480	4.488	48,729,600
2008-09-23	56.700	58.650	55.860	56.900	4.603	45,780,300
2008-09-22	59.380	59.690	56.110	56.290	4.553	55,034,100
2008-09-19	61.971	63.490	57.970	59.370	4.803	87,086,700
2008-09-18	53.980	57.940	50.500	56.610	4.579	93,997,800
2008-09-17	55.870	57.021	52.400	53.000	4.287	159,302,700
2008-09-16	57.630	58.400	55.100	57.060	4.616	106,833,600
2008-09-15	59.530	61.810	57.870	58.470	4.730	63,757,800
2008-09-12	60.630	62.151	59.271	61.611	4.984	49,095,000
2008-09-11	57.100	61.080	57.050	60.700	4.910	109,530,900

← NewerPage 76 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.