CSX Corporation - Price History

Monthly price history for CSX (CSX Corporation)

DateAdjusted priceReal price
May 2024 $33.24 $33.24
April 2024 $33.22 $33.22
March 2024 $37.07 $37.07
February 2024 $37.94 $37.94
January 2024 $35.59 $35.70
December 2023 $34.56 $34.67
November 2023 $32.20 $32.30
October 2023 $29.65 $29.85
September 2023 $30.55 $30.75
August 2023 $30 $30.20
July 2023 $32.98 $33.32
June 2023 $33.75 $34.10
May 2023 $30.36 $30.67
April 2023 $30.22 $30.64
March 2023 $29.53 $29.94
February 2023 $30.07 $30.49
January 2023 $30.39 $30.92
December 2022 $30.45 $30.98
November 2022 $32.13 $32.69
October 2022 $28.47 $29.06
September 2022 $26.10 $26.64
August 2022 $31.01 $31.65
July 2022 $31.58 $32.33
June 2022 $28.38 $29.06
May 2022 $31.05 $31.79
April 2022 $33.43 $34.34
March 2022 $36.46 $37.45
February 2022 $33.02 $33.91
January 2022 $33.22 $34.22
December 2021 $36.50 $37.60
November 2021 $33.65 $34.66
October 2021 $35.02 $36.17
September 2021 $28.79 $29.74
August 2021 $31.50 $32.53
July 2021 $31.20 $32.32
June 2021 $30.97 $32.08
May 2021 $32.22 $100.12
April 2021 $32.33 $100.75
March 2021 $30.94 $96.42
February 2021 $29.38 $91.55
January 2021 $27.44 $85.76
December 2020 $29.04 $90.75
November 2020 $28.81 $90.05
October 2020 $25.19 $78.94
September 2020 $24.78 $77.67
August 2020 $24.40 $76.46
July 2020 $22.68 $71.34
June 2020 $22.18 $69.74
May 2020 $22.76 $71.58
April 2020 $20.98 $66.23
March 2020 $18.16 $57.30
February 2020 $22.32 $70.45
January 2020 $24.10 $76.34
December 2019 $22.85 $72.36
November 2019 $22.59 $71.54
October 2019 $22.11 $70.27
September 2019 $21.80 $69.27
August 2019 $21.09 $67.02
July 2019 $22.07 $70.40
June 2019 $24.26 $77.37
May 2019 $23.35 $74.47
April 2019 $24.89 $79.63
March 2019 $23.38 $74.82
February 2019 $22.71 $72.67
January 2019 $20.47 $65.70
December 2018 $19.35 $62.13
November 2018 $22.62 $72.63
October 2018 $21.38 $68.86
September 2018 $23 $74.05
August 2018 $23.03 $74.16
July 2018 $21.89 $70.68
June 2018 $19.75 $63.78
May 2018 $20.02 $64.65
April 2018 $18.33 $59.39
March 2018 $17.19 $55.71
February 2018 $16.58 $53.72
January 2018 $17.45 $56.77
December 2017 $16.91 $55.01
November 2017 $17.14 $55.75
October 2017 $15.44 $50.43
September 2017 $16.61 $54.26
August 2017 $15.37 $50.20
July 2017 $15.05 $49.34
June 2017 $16.64 $54.56
May 2017 $16.52 $54.17
April 2017 $15.44 $50.84
March 2017 $14.14 $46.55
February 2017 $14.75 $48.56
January 2017 $14.04 $46.39
December 2016 $10.88 $35.93
November 2016 $10.84 $35.81
October 2016 $9.19 $30.51
September 2016 $9.18 $30.50
August 2016 $8.52 $28.28
July 2016 $8.48 $28.33
June 2016 $7.80 $26.08
May 2016 $7.91 $26.43
April 2016 $8.10 $27.27
March 2016 $7.65 $25.75
February 2016 $7.17 $24.14
January 2016 $6.79 $23.02
December 2015 $7.65 $25.95
November 2015 $8.38 $28.43
October 2015 $7.91 $26.99
September 2015 $7.88 $26.90
August 2015 $8.02 $27.38
July 2015 $9.10 $31.28
June 2015 $9.50 $32.65
May 2015 $9.92 $34.08
April 2015 $10.45 $36.09
March 2015 $9.59 $33.12
February 2015 $9.94 $34.31
January 2015 $9.60 $33.30
December 2014 $10.44 $36.23
November 2014 $10.52 $36.49
October 2014 $10.23 $35.63
September 2014 $9.20 $32.06
August 2014 $8.87 $30.91
July 2014 $8.54 $29.92
June 2014 $8.80 $30.81
May 2014 $8.40 $29.40
April 2014 $8.02 $28.22
March 2014 $8.23 $28.97
February 2014 $7.87 $27.71
January 2014 $7.60 $26.91
December 2013 $8.13 $28.77
November 2013 $7.70 $27.27
October 2013 $7.32 $26.06
September 2013 $7.23 $25.74
August 2013 $6.91 $24.61
July 2013 $6.93 $24.81
June 2013 $6.48 $23.19
May 2013 $7.04 $25.21
April 2013 $6.82 $24.59
March 2013 $6.84 $24.63
February 2013 $6.37 $22.94
January 2013 $6.08 $22.03
December 2012 $5.44 $19.73
November 2012 $5.45 $19.76
October 2012 $5.61 $20.47
September 2012 $5.68 $20.75
August 2012 $6.15 $22.46
July 2012 $6.24 $22.94
June 2012 $6.09 $22.36
May 2012 $5.69 $20.89
April 2012 $6.03 $22.29
March 2012 $5.82 $21.52
February 2012 $5.68 $21.01
January 2012 $6.06 $22.55
December 2011 $5.66 $21.06
November 2011 $5.84 $21.71
October 2011 $5.94 $22.21
September 2011 $4.99 $18.67
August 2011 $5.86 $21.94
July 2011 $6.53 $24.57
June 2011 $6.97 $26.22
May 2011 $7.03 $79.30
April 2011 $6.96 $78.69
March 2011 $6.95 $78.60
February 2011 $6.60 $74.66
January 2011 $6.22 $70.60
December 2010 $5.70 $64.61
November 2010 $5.36 $60.81
October 2010 $5.39 $61.45
September 2010 $4.86 $55.32
August 2010 $4.38 $49.89
July 2010 $4.60 $52.72
June 2010 $4.34 $49.63
May 2010 $4.56 $52.25
April 2010 $4.87 $56.05
March 2010 $4.42 $50.90
February 2010 $4.12 $47.46
January 2010 $3.71 $42.86
December 2009 $4.19 $48.49
November 2009 $4.11 $47.48
October 2009 $3.63 $42.18
September 2009 $3.60 $41.86
August 2009 $3.66 $42.50
July 2009 $3.44 $40.12
June 2009 $2.97 $34.63
May 2009 $2.72 $31.76
April 2009 $2.52 $29.59
March 2009 $2.20 $25.85
February 2009 $2.10 $24.68
January 2009 $2.44 $28.96
December 2008 $2.74 $32.47
November 2008 $3.14 $37.24
October 2008 $3.83 $45.72
September 2008 $4.57 $54.57
August 2008 $5.42 $64.68
July 2008 $5.64 $67.58
June 2008 $5.25 $62.81
May 2008 $5.77 $69.06
April 2008 $5.24 $62.95
March 2008 $4.67 $56.07
February 2008 $4.04 $48.52
January 2008 $4.02 $48.46
December 2007 $3.65 $43.98
November 2007 $3.49 $42
October 2007 $3.70 $44.77
September 2007 $3.54 $42.73
August 2007 $3.39 $41
July 2007 $3.91 $47.41
June 2007 $3.72 $45.08
May 2007 $3.75 $45.44
April 2007 $3.55 $43.17
March 2007 $3.29 $40.05
February 2007 $3.09 $37.62
January 2007 $3.02 $36.79
December 2006 $2.82 $34.43
November 2006 $2.94 $35.86
October 2006 $2.92 $35.67
September 2006 $2.68 $32.83
August 2006 $2.47 $30.22
July 2006 $2.47 $60.68
June 2006 $2.87 $70.44
May 2006 $2.73 $66.92
April 2006 $2.78 $68.49
March 2006 $2.43 $59.80
February 2006 $2.25 $55.38
January 2006 $2.17 $53.53
December 2005 $2.06 $50.77
November 2005 $1.97 $48.64
October 2005 $1.85 $45.81
September 2005 $1.88 $46.48
August 2005 $1.78 $43.93
July 2005 $1.84 $45.54
June 2005 $1.72 $42.66
May 2005 $1.68 $41.58
April 2005 $1.62 $40.13
March 2005 $1.68 $41.65
February 2005 $1.66 $41.31
January 2005 $1.61 $39.97
December 2004 $1.61 $40.08
November 2004 $1.53 $38.13
October 2004 $1.46 $36.50
September 2004 $1.33 $33.20
August 2004 $1.26 $31.58
July 2004 $1.25 $31.30
June 2004 $1.31 $32.77
May 2004 $1.26 $31.60
April 2004 $1.22 $30.76
March 2004 $1.21 $30.29
February 2004 $1.26 $31.53
January 2004 $1.25 $31.56
December 2003 $1.43 $35.94
November 2003 $1.34 $33.89
October 2003 $1.26 $31.82
September 2003 $1.16 $29.25
August 2003 $1.28 $32.28
July 2003 $1.23 $31.30
June 2003 $1.19 $30.09
May 2003 $1.29 $32.75
April 2003 $1.26 $31.98
March 2003 $1.12 $28.52
February 2003 $1.06 $26.86
January 2003 $1.10 $28.03
December 2002 $1.11 $28.31
November 2002 $1.08 $27.65
October 2002 $1.08 $27.60
September 2002 $1.03 $26.38
August 2002 $1.36 $34.83
July 2002 $1.34 $34.57
June 2002 $1.36 $35.05
May 2002 $1.34 $34.40
April 2002 $1.40 $36.17
March 2002 $1.48 $38.11
February 2002 $1.46 $37.74
January 2002 $1.55 $40
December 2001 $1.36 $35.05
November 2001 $1.45 $37.40
October 2001 $1.30 $33.70
September 2001 $1.22 $31.50
August 2001 $1.36 $35.34
July 2001 $1.50 $39.12
June 2001 $1.39 $36.24
May 2001 $1.43 $37.20
April 2001 $1.34 $35.07
March 2001 $1.29 $33.70
February 2001 $1.28 $33.44
January 2001 $1.15 $30.50
December 2000 $0.98 $25.94
November 2000 $0.98 $25.94
October 2000 $0.95 $25.31
September 2000 $0.82 $21.81
August 2000 $0.89 $23.76
July 2000 $0.92 $24.81
June 2000 $0.78 $21.19
May 2000 $0.80 $21.75
April 2000 $0.76 $20.94
March 2000 $0.86 $23.50
February 2000 $0.81 $22.19
January 2000 $1.05 $29.25
December 1999 $1.13 $31.38
November 1999 $1.28 $35.56
October 1999 $1.46 $40.87
September 1999 $1.51 $42.38
August 1999 $1.56 $43.69
July 1999 $1.72 $48.44
June 1999 $1.61 $45.37
May 1999 $1.66 $46.94
April 1999 $1.74 $49.25
March 1999 $1.37 $38.94
February 1999 $1.38 $39.25
January 1999 $1.41 $40.25
December 1998 $1.45 $41.50
November 1998 $1.46 $41.69
October 1998 $1.36 $39.25
September 1998 $1.46 $42.06
August 1998 $1.30 $37.50
July 1998 $1.40 $40.44
June 1998 $1.57 $45.50
May 1998 $1.65 $47.75
April 1998 $1.80 $52.50
March 1998 $2.04 $59.50
February 1998 $1.92 $55.94
January 1998 $1.81 $53
December 1997 $1.84 $54
November 1997 $1.78 $52.31
October 1997 $1.87 $55
September 1997 $1.98 $58.50
August 1997 $1.94 $57.19
July 1997 $2.09 $61.75
June 1997 $1.88 $55.50
May 1997 $1.79 $53
April 1997 $1.57 $46.62
March 1997 $1.56 $46.50
February 1997 $1.55 $46.12
January 1997 $1.62 $48.50
December 1996 $1.41 $42.25
November 1996 $1.56 $46.75
October 1996 $1.43 $43.12
September 1996 $1.68 $50.50
August 1996 $1.68 $50.62
July 1996 $1.60 $48.25
June 1996 $1.60 $48.25
May 1996 $1.64 $49.50
April 1996 $1.69 $51.25
March 1996 $1.50 $45.62
February 1996 $1.48 $44.88
January 1996 $1.52 $46.38
December 1995 $1.49 $45.62
November 1995 $1.43 $87.62
October 1995 $1.36 $83.75
September 1995 $1.37 $84.12
August 1995 $1.34 $82.50
July 1995 $1.36 $83.88
June 1995 $1.22 $75.12
May 1995 $1.23 $76.25
April 1995 $1.28 $79.75
March 1995 $1.27 $78.75
February 1995 $1.25 $77.75
January 1995 $1.14 $71.63
December 1994 $1.11 $69.62
November 1994 $1.11 $69.50
October 1994 $1.15 $72.50
September 1994 $1.09 $68.50
August 1994 $1.23 $77.25
July 1994 $1.23 $77.63
June 1994 $1.19 $75.50
May 1994 $1.21 $76.50
April 1994 $1.22 $77.88
March 1994 $1.29 $82
February 1994 $1.38 $88
January 1994 $1.43 $91.75
December 1993 $1.28 $81.88
November 1993 $1.30 $83
October 1993 $1.26 $81
September 1993 $1.21 $77.63
August 1993 $1.24 $79.50
July 1993 $1.18 $76
June 1993 $1.10 $71.50
May 1993 $1.10 $71
April 1993 $1.11 $72.13
March 1993 $1.04 $67.50
February 1993 $1.08 $70.12
January 1993 $1.13 $73.75
December 1992 $1.05 $68.75
November 1992 $1.05 $68.75
October 1992 $1 $65.50
September 1992 $0.90 $59
August 1992 $0.90 $59
July 1992 $1.02 $67.37
June 1992 $0.96 $63.37
May 1992 $1.01 $66.62
April 1992 $0.94 $62.75
March 1992 $0.88 $58.50
February 1992 $0.90 $59.63
January 1992 $0.85 $57
December 1991 $0.86 $57.87
November 1991 $0.73 $48.62
October 1991 $0.82 $55.25
September 1991 $0.78 $52.62
August 1991 $0.77 $52
July 1991 $0.70 $47.50
June 1991 $0.67 $45.37
May 1991 $0.69 $46.75
April 1991 $0.58 $40
March 1991 $0.54 $36.88
February 1991 $0.55 $37.88
January 1991 $0.52 $35.63
December 1990 $0.46 $31.75
November 1990 $0.43 $29.75
October 1990 $0.38 $26.75
September 1990 $0.38 $26.75
August 1990 $0.43 $30
July 1990 $0.48 $34.38
June 1990 $0.48 $34
May 1990 $0.48 $33.62
April 1990 $0.45 $32.38
March 1990 $0.47 $33.88
February 1990 $0.49 $35.25
January 1990 $0.46 $33.38
December 1989 $0.50 $35.87
November 1989 $0.46 $33.38
October 1989 $0.47 $34
September 1989 $0.48 $34.62
August 1989 $0.52 $37.62
July 1989 $0.48 $34.75
June 1989 $0.45 $32.25
May 1989 $0.46 $33
April 1989 $0.45 $32.75
March 1989 $0.41 $30
February 1989 $0.45 $32.63
January 1989 $0.46 $33
December 1988 $0.44 $31.75
November 1988 $0.42 $30.38
October 1988 $0.42 $30.12
September 1988 $0.42 $30.50
August 1988 $0.35 $25.62
July 1988 $0.37 $26.75
June 1988 $0.37 $26.87
May 1988 $0.37 $26.63
April 1988 $0.38 $27.63
March 1988 $0.42 $30.25
February 1988 $0.41 $29.62
January 1988 $0.42 $30.50
December 1987 $0.40 $29.12
November 1987 $0.34 $24.88
October 1987 $0.37 $26.75
September 1987 $0.54 $39
August 1987 $0.54 $39.38
July 1987 $0.52 $37.88
June 1987 $0.48 $34.88
May 1987 $0.45 $32.88
April 1987 $0.43 $31.13
March 1987 $0.44 $31.75
February 1987 $0.45 $32.88
January 1987 $0.45 $32.63
December 1986 $0.40 $29.12
November 1986 $0.40 $29.12
October 1986 $0.40 $29.12
September 1986 $0.38 $27.50
August 1986 $0.42 $30.62
July 1986 $0.37 $27
June 1986 $0.45 $32.75
May 1986 $0.47 $33.88
April 1986 $0.46 $33.50
March 1986 $0.51 $37
February 1986 $0.50 $36
January 1986 $0.46 $33.62
December 1985 $0.42 $30.25
November 1985 $0.39 $28
October 1985 $0.36 $25.75
September 1985 $0.33 $24.12
August 1985 $0.37 $26.50
July 1985 $0.39 $28
June 1985 $0.36 $26.12
May 1985 $0.37 $26.87
April 1985 $0.32 $23.50
March 1985 $0.32 $23.25
February 1985 $0.35 $25.50
January 1985 $0.38 $27.25
December 1984 $0.33 $24
November 1984 $0.31 $22.37
October 1984 $0.31 $22.50
September 1984 $0.34 $24.50
August 1984 $0.33 $24
July 1984 $0.28 $20.62
June 1984 $0.29 $20.75
May 1984 $0.29 $20.88
April 1984 $0.31 $22.63
March 1984 $0.32 $23.50
February 1984 $0.30 $21.50
January 1984 $0.31 $22.50
December 1983 $0.34 $24.75
November 1983 $0.37 $26.87
October 1983 $0.34 $24.25
September 1983 $0.34 $73.50
August 1983 $0.32 $69
July 1983 $0.31 $67.25
June 1983 $0.33 $71.63
May 1983 $0.32 $68.87
April 1983 $0.30 $64.88
March 1983 $0.28 $60
February 1983 $0.26 $57.12
January 1983 $0.24 $52.50
December 1982 $0.24 $51.13
November 1982 $0.24 $52.25
October 1982 $0.25 $53.37
September 1982 $0.20 $43
August 1982 $0.21 $44.76
July 1982 $0.18 $38
June 1982 $0.18 $39
May 1982 $0.19 $40.75
April 1982 $0.22 $47.25
March 1982 $0.20 $44
February 1982 $0.23 $50.12
January 1982 $0.26 $56.13
December 1981 $0.27 $58
November 1981 $0.27 $58
October 1981 $0.26 $55.25
September 1981 $0.21 $45.75
August 1981 $0.22 $46.87
July 1981 $0.24 $52.25
June 1981 $0.25 $55.12
May 1981 $0.25 $53.62
April 1981 $0.23 $50.50
March 1981 $0.26 $55.50
February 1981 $0.22 $47.12
January 1981 $0.24 $52.50
December 1980 $0.22 $47.75
November 1980 $0.21 $45.50

CSX

List: Contenders

Price: $33.24

52 week price:
29.03
40.12

Dividend Yield: 0.01%

5-year range yield:
0.01%
4.38%

Forward Dividend Yield: 1.43%

Payout Ratio: 25.95%

Payout Ratio Range:
7.50%
77.04%

Dividend Per Share: 0.48 USD

Earnings Per Share: 1.83 USD

P/E Ratio: 19.79

Exchange: NMS

Sector: Industrials

Industry: Railroads

Volume: 9.6 million

Ebitda: 1.5 billion

Market Capitalization: 67.3 billion

Average Dividend Frequency: 4

Years Paying Dividends: 44

DGR3: 8.00%

DGR5: 8.45%

DGR10: 8.28%

DGR20: 17.57%

Links: