Norfolk Southern (NY: NSC )

251.86 +2.57 (+1.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 24.37 24.42 24.17 24.35 3,686,445 -0.01(-0.06%)
Aug 30, 2005 24.62 24.67 24.10 24.37 3,408,170 -0.40(-1.60%)
Aug 29, 2005 24.76 25.02 24.55 24.76 2,194,465 -0.18(-0.74%)
Aug 26, 2005 24.95 25.17 24.78 24.95 1,106,372 -0.21(-0.84%)
Aug 25, 2005 24.62 25.22 24.61 25.16 2,244,330 +0.23(+0.93%)
Aug 24, 2005 24.76 25.29 24.71 24.93 2,320,661 +0.17(+0.69%)
Aug 23, 2005 25.16 25.37 24.74 24.76 2,353,124 -0.45(-1.79%)
Aug 22, 2005 25.12 25.35 25.02 25.21 2,347,714 +0.16(+0.63%)
Aug 19, 2005 24.89 25.19 24.84 25.05 2,053,061 +0.31(+1.27%)
Aug 18, 2005 24.69 24.80 24.44 24.74 2,474,056 -0.08(-0.33%)
Aug 17, 2005 24.89 24.95 24.65 24.82 2,290,099 -0.08(-0.30%)
Aug 16, 2005 25.15 25.25 24.77 24.89 1,787,216 -0.24(-0.95%)
Aug 15, 2005 25.34 25.36 25.00 25.13 1,922,186 -0.21(-0.81%)
Aug 12, 2005 25.30 25.47 25.10 25.34 1,717,026 +0.03(+0.14%)
Aug 11, 2005 25.29 25.42 25.17 25.30 2,372,573 +0.08(+0.30%)
Aug 10, 2005 25.50 25.60 25.14 25.23 2,046,042 -0.25(-0.97%)
Aug 09, 2005 25.29 25.49 25.19 25.47 2,096,199 +0.24(+0.95%)
Aug 08, 2005 25.34 25.63 25.18 25.23 1,646,543 -0.08(-0.32%)
Aug 05, 2005 25.32 25.43 25.17 25.32 2,267,873 -0.04(-0.16%)
Aug 04, 2005 25.34 25.48 25.26 25.36 3,269,691 -0.14(-0.54%)
Aug 03, 2005 25.61 25.68 25.41 25.49 1,966,640 -0.12(-0.48%)
Aug 02, 2005 25.53 25.69 25.45 25.62 3,011,596 +0.16(+0.62%)
Aug 01, 2005 25.63 25.64 25.32 25.46 2,715,481 +0.01(+0.05%)
Jul 29, 2005 25.84 26.14 25.41 25.45 3,588,471 -0.06(-0.24%)
Jul 28, 2005 24.69 25.58 24.65 25.51 6,181,997 +0.82(+3.32%)
Jul 27, 2005 24.10 24.69 24.07 24.69 5,676,335 +1.07(+4.55%)
Jul 26, 2005 23.65 23.78 23.42 23.61 2,588,554 +0.01(+0.06%)
Jul 25, 2005 23.79 24.00 23.50 23.60 2,012,994 -0.26(-1.09%)
Jul 22, 2005 23.98 24.14 23.76 23.86 1,815,877 -0.16(-0.65%)
Jul 21, 2005 24.07 24.36 23.86 24.02 3,019,053 -0.05(-0.20%)
Jul 20, 2005 22.72 24.15 22.69 24.06 5,192,023 +1.24(+5.45%)
Jul 19, 2005 22.96 23.18 22.70 22.82 3,247,610 -0.03(-0.15%)
Jul 18, 2005 22.73 22.91 22.69 22.85 2,815,356 +0.17(+0.75%)
Jul 15, 2005 22.40 22.70 22.31 22.68 3,719,200 +0.38(+1.69%)
Jul 14, 2005 22.24 22.36 22.03 22.31 2,379,446 +0.36(+1.62%)
Jul 13, 2005 22.05 22.26 21.92 21.95 1,787,216 -0.12(-0.53%)
Jul 12, 2005 22.30 22.32 21.90 22.07 2,694,131 -0.23(-1.04%)
Jul 11, 2005 22.43 22.43 22.16 22.30 3,217,925 +0.31(+1.43%)
Jul 08, 2005 21.37 22.06 21.26 21.99 3,735,139 +0.62(+2.88%)
Jul 07, 2005 21.38 21.42 21.08 21.37 2,438,961 -0.13(-0.60%)
Jul 06, 2005 21.54 21.81 21.43 21.50 3,078,130 +0.12(+0.54%)
Jul 05, 2005 21.45 21.45 20.99 21.38 4,259,957 -0.12(-0.57%)
Jul 01, 2005 21.31 21.64 21.27 21.51 2,468,792 +0.34(+1.58%)
Jun 30, 2005 21.54 21.61 21.09 21.17 3,130,919 -0.23(-1.09%)
Jun 29, 2005 21.46 21.55 21.20 21.40 3,237,081 +0.03(+0.13%)
Jun 28, 2005 20.65 21.39 20.50 21.38 6,399,733 +0.85(+4.17%)
Jun 27, 2005 20.81 20.82 20.37 20.52 5,448,656 -0.23(-1.09%)
Jun 24, 2005 21.32 21.32 20.69 20.75 5,114,814 -0.57(-2.66%)
Jun 23, 2005 21.97 21.98 21.28 21.32 3,668,751 -0.72(-3.29%)
Jun 22, 2005 22.21 22.34 21.91 22.04 5,426,575 -0.12(-0.52%)
Jun 21, 2005 22.19 22.36 22.12 22.16 2,581,535 -0.03(-0.15%)
Jun 20, 2005 22.13 22.29 22.02 22.19 2,780,553 -0.34(-1.49%)
Jun 17, 2005 22.63 22.81 22.46 22.53 3,925,237 +0.23(+1.01%)
Jun 16, 2005 22.05 22.33 21.99 22.30 2,444,810 +0.32(+1.46%)
Jun 15, 2005 21.73 21.98 21.51 21.98 2,559,747 +0.38(+1.77%)
Jun 14, 2005 21.71 21.82 21.51 21.60 2,615,752 -0.03(-0.16%)
Jun 13, 2005 21.49 21.96 21.48 21.63 2,342,303 +0.16(+0.76%)
Jun 10, 2005 21.70 21.75 21.36 21.47 2,688,428 -0.09(-0.41%)
Jun 09, 2005 21.61 21.62 21.17 21.56 3,895,991 -0.10(-0.47%)
Jun 08, 2005 22.40 22.40 21.65 21.66 2,926,783 -0.63(-2.82%)
Jun 07, 2005 22.08 22.48 22.01 22.29 2,761,836 +0.36(+1.62%)
Jun 06, 2005 22.05 22.20 21.77 21.93 2,086,694 -0.01(-0.06%)
Jun 03, 2005 22.02 22.12 21.89 21.95 2,045,311 -0.17(-0.77%)
Jun 02, 2005 22.11 22.23 21.95 22.12 1,586,297 +0.01(+0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.