Norfolk Southern (NY: NSC )

254.87 +3.15 (+1.25%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 58.13 58.13 57.24 57.48 1,660,175 -0.43(-0.74%)
Aug 29, 2013 58.06 58.30 57.80 57.91 1,332,175 -0.30(-0.52%)
Aug 28, 2013 58.00 58.44 57.48 58.21 1,369,467 +0.15(+0.26%)
Aug 27, 2013 58.68 58.92 58.00 58.06 1,902,358 -1.40(-2.36%)
Aug 26, 2013 59.35 59.74 59.24 59.46 2,221,184 +0.15(+0.26%)
Aug 23, 2013 58.79 59.33 58.48 59.31 1,528,627 +0.57(+0.96%)
Aug 22, 2013 57.88 58.93 57.79 58.74 1,325,674 +0.98(+1.70%)
Aug 21, 2013 58.13 58.16 57.65 57.76 2,241,568 -0.40(-0.68%)
Aug 20, 2013 58.22 58.58 57.87 58.16 1,844,917 +0.06(+0.10%)
Aug 19, 2013 58.80 58.90 58.08 58.11 1,440,255 -0.84(-1.42%)
Aug 16, 2013 58.61 59.15 58.42 58.94 2,142,155 +0.36(+0.61%)
Aug 15, 2013 58.11 58.79 57.75 58.58 2,051,805 -0.18(-0.30%)
Aug 14, 2013 58.85 59.04 58.69 58.76 2,044,454 -0.41(-0.70%)
Aug 13, 2013 59.16 59.39 58.70 59.17 1,263,901 -0.05(-0.08%)
Aug 12, 2013 58.62 59.26 58.43 59.22 1,158,977 +0.29(+0.50%)
Aug 09, 2013 59.35 59.35 58.60 58.93 1,625,573 -0.34(-0.58%)
Aug 08, 2013 59.24 59.47 58.85 59.27 1,654,195 +0.25(+0.43%)
Aug 07, 2013 58.78 59.12 58.44 59.01 1,690,588 +0.13(+0.22%)
Aug 06, 2013 59.33 59.72 58.78 58.89 1,869,289 -0.71(-1.19%)
Aug 05, 2013 60.13 60.25 59.43 59.59 1,532,314 -0.54(-0.90%)
Aug 02, 2013 60.52 60.97 59.98 60.14 2,333,488 -0.40(-0.66%)
Aug 01, 2013 58.91 60.63 58.90 60.53 3,800,883 +2.26(+3.88%)
Jul 31, 2013 58.53 58.85 58.18 58.27 2,298,951 +0.10(+0.18%)
Jul 30, 2013 58.78 58.92 57.83 58.17 2,314,996 -0.25(-0.42%)
Jul 29, 2013 58.42 58.80 58.23 58.41 1,477,155 -0.05(-0.08%)
Jul 26, 2013 58.44 58.56 57.88 58.46 1,843,162 -0.12(-0.20%)
Jul 25, 2013 58.92 58.94 58.21 58.58 3,122,696 -0.47(-0.79%)
Jul 24, 2013 59.08 60.09 57.31 59.05 8,123,901 -1.75(-2.87%)
Jul 23, 2013 61.45 61.45 60.73 60.79 2,285,440 -0.40(-0.66%)
Jul 22, 2013 61.69 61.75 60.94 61.20 1,843,409 -0.55(-0.90%)
Jul 19, 2013 61.43 61.83 61.28 61.75 2,111,784 +0.35(+0.57%)
Jul 18, 2013 60.57 61.50 60.31 61.40 2,155,658 +0.98(+1.62%)
Jul 17, 2013 60.67 61.16 60.27 60.42 1,983,706 +0.19(+0.32%)
Jul 16, 2013 59.85 60.52 59.60 60.23 2,581,282 +0.42(+0.70%)
Jul 15, 2013 59.41 60.10 59.41 59.81 1,504,397 +0.34(+0.57%)
Jul 12, 2013 58.94 59.73 58.81 59.47 1,984,179 +0.21(+0.35%)
Jul 11, 2013 59.00 59.36 58.76 59.27 2,265,624 +1.20(+2.07%)
Jul 10, 2013 58.48 58.58 57.52 58.07 3,107,805 -0.77(-1.30%)
Jul 09, 2013 58.02 58.96 57.99 58.83 2,618,346 +1.21(+2.10%)
Jul 08, 2013 57.32 57.98 57.03 57.62 1,706,066 +0.42(+0.73%)
Jul 05, 2013 57.28 57.56 56.63 57.20 2,432,294 +0.53(+0.93%)
Jul 03, 2013 56.99 57.14 56.56 56.67 1,934,616 -0.46(-0.80%)
Jul 02, 2013 57.31 57.99 56.78 57.13 2,545,210 -0.29(-0.51%)
Jul 01, 2013 57.73 58.05 57.13 57.43 2,564,291 -0.03(-0.05%)
Jun 28, 2013 57.97 58.29 57.44 57.46 3,922,609 -0.66(-1.14%)
Jun 27, 2013 58.46 58.81 57.73 58.12 3,030,148 +0.11(+0.19%)
Jun 26, 2013 57.94 58.71 57.50 58.01 2,961,519 +0.67(+1.17%)
Jun 25, 2013 56.26 57.41 56.07 57.34 2,956,913 +1.61(+2.90%)
Jun 24, 2013 57.03 57.05 55.57 55.73 4,238,228 -1.93(-3.35%)
Jun 21, 2013 58.56 58.56 57.20 57.65 4,442,450 -0.46(-0.79%)
Jun 20, 2013 58.88 59.07 57.78 58.11 5,054,996 -1.56(-2.61%)
Jun 19, 2013 60.97 61.20 59.65 59.67 2,617,901 -1.25(-2.05%)
Jun 18, 2013 60.57 61.16 60.41 60.92 1,863,211 +0.45(+0.75%)
Jun 17, 2013 60.54 60.85 60.05 60.47 1,821,938 +0.23(+0.38%)
Jun 14, 2013 60.63 61.22 60.21 60.24 2,433,406 -0.66(-1.08%)
Jun 13, 2013 59.80 60.95 59.51 60.90 1,993,638 +1.07(+1.78%)
Jun 12, 2013 61.16 61.25 59.76 59.83 2,301,233 -0.68(-1.12%)
Jun 11, 2013 61.17 61.59 60.47 60.51 2,524,458 -1.16(-1.89%)
Jun 10, 2013 61.65 61.73 61.13 61.67 2,850,877 +0.45(+0.74%)
Jun 07, 2013 60.96 61.97 60.90 61.22 2,878,405 +0.47(+0.78%)
Jun 06, 2013 59.69 60.75 58.57 60.75 2,370,678 +0.93(+1.55%)
Jun 05, 2013 60.59 60.69 59.62 59.82 3,193,891 -1.08(-1.77%)
Jun 04, 2013 60.87 61.35 60.49 60.90 2,237,304 -0.06(-0.09%)
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.