Norfolk Southern (NY: NSC )

249.29 +3.05 (+1.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 85.58 85.74 85.74 85.74 872,674 +0.34(+0.39%)
Aug 28, 2014 85.21 85.56 85.03 85.41 1,018,185 -0.19(-0.22%)
Aug 27, 2014 85.05 85.69 84.94 85.60 1,545,728 +1.03(+1.22%)
Aug 26, 2014 84.84 84.99 84.55 84.56 1,143,791 -0.02(-0.02%)
Aug 25, 2014 84.90 85.00 84.44 84.58 739,886 +0.06(+0.07%)
Aug 22, 2014 84.23 84.84 84.28 84.52 1,441,862 +0.24(+0.29%)
Aug 21, 2014 85.40 85.44 83.51 84.28 3,734,011 -0.95(-1.11%)
Aug 20, 2014 85.03 85.68 84.93 85.23 2,640,142 +0.22(+0.26%)
Aug 19, 2014 85.08 85.41 84.78 85.00 1,376,502 +0.04(+0.05%)
Aug 18, 2014 84.50 85.05 84.15 84.97 1,694,866 +1.23(+1.47%)
Aug 15, 2014 83.70 83.88 82.96 83.73 1,470,276 +0.42(+0.50%)
Aug 14, 2014 82.77 83.40 82.70 83.31 1,140,876 +0.59(+0.72%)
Aug 13, 2014 82.13 82.83 82.10 82.72 1,126,823 +0.62(+0.76%)
Aug 12, 2014 81.96 82.57 81.74 82.10 1,314,716 -0.31(-0.38%)
Aug 11, 2014 81.34 82.87 81.25 82.41 1,831,799 +1.18(+1.45%)
Aug 08, 2014 80.21 80.85 79.99 81.23 2,147,451 +1.10(+1.37%)
Aug 07, 2014 80.20 81.01 79.94 80.13 2,201,688 -0.07(-0.09%)
Aug 06, 2014 80.12 80.81 79.84 80.21 2,075,018 -0.48(-0.60%)
Aug 05, 2014 80.64 81.67 80.50 80.69 2,173,534 -0.54(-0.67%)
Aug 04, 2014 81.10 81.27 80.02 81.23 2,661,474 +0.14(+0.17%)
Aug 01, 2014 81.37 81.75 80.25 81.09 1,973,042 -0.37(-0.45%)
Jul 31, 2014 82.91 82.91 81.38 81.46 1,673,481 -1.59(-1.92%)
Jul 30, 2014 82.95 83.38 82.68 83.06 2,075,837 +0.61(+0.74%)
Jul 29, 2014 83.88 83.99 82.43 82.45 2,358,806 -1.49(-1.78%)
Jul 28, 2014 85.29 85.59 83.69 83.94 2,071,505 -1.73(-2.02%)
Jul 25, 2014 85.77 85.98 85.37 85.67 1,241,163 -0.22(-0.26%)
Jul 24, 2014 85.42 86.31 85.18 85.89 2,099,779 +0.75(+0.88%)
Jul 23, 2014 86.40 86.74 84.51 85.14 2,412,067 -0.61(-0.72%)
Jul 22, 2014 85.25 85.92 84.79 85.76 2,128,285 +1.11(+1.31%)
Jul 21, 2014 84.25 84.77 84.09 84.65 1,441,208 +0.03(+0.04%)
Jul 18, 2014 83.41 84.65 83.38 84.62 1,446,694 +1.43(+1.72%)
Jul 17, 2014 83.29 84.05 83.14 83.18 1,856,547 -0.73(-0.87%)
Jul 16, 2014 83.27 83.97 82.86 83.92 1,409,050 +0.76(+0.91%)
Jul 15, 2014 82.93 83.72 82.93 83.16 2,523,621 -0.06(-0.08%)
Jul 14, 2014 83.05 83.72 83.05 83.22 1,295,301 +0.38(+0.46%)
Jul 11, 2014 81.64 82.93 81.52 82.84 1,701,605 +1.23(+1.50%)
Jul 10, 2014 81.48 81.86 81.15 81.61 1,713,390 -0.79(-0.96%)
Jul 09, 2014 82.31 82.74 81.95 82.40 1,208,426 +0.57(+0.69%)
Jul 08, 2014 82.23 82.47 81.49 81.84 1,748,967 -0.43(-0.52%)
Jul 07, 2014 82.54 82.75 82.09 82.27 1,493,700 -0.49(-0.59%)
Jul 03, 2014 82.74 82.75 82.75 82.75 981,911 +0.22(+0.27%)
Jul 02, 2014 82.15 82.58 81.53 82.53 2,088,385 +0.80(+0.98%)
Jul 01, 2014 82.25 82.68 81.66 81.72 2,295,858 -0.38(-0.47%)
Jun 30, 2014 81.82 83.34 81.50 82.11 2,326,040 +1.10(+1.36%)
Jun 27, 2014 80.62 81.26 80.50 81.01 2,550,082 +0.01(+0.01%)
Jun 26, 2014 81.60 81.66 80.62 81.00 2,509,981 -0.53(-0.65%)
Jun 25, 2014 81.43 81.88 81.05 81.52 1,708,344 +0.14(+0.17%)
Jun 24, 2014 82.20 82.58 81.36 81.39 1,443,636 -0.97(-1.18%)
Jun 23, 2014 83.09 83.38 82.14 82.36 1,542,057 -0.84(-1.02%)
Jun 20, 2014 82.44 83.27 82.23 83.21 2,049,573 +1.00(+1.21%)
Jun 19, 2014 81.86 82.39 81.60 82.21 1,340,173 +0.27(+0.33%)
Jun 18, 2014 81.03 81.99 80.90 81.94 1,677,399 +1.05(+1.30%)
Jun 17, 2014 80.74 81.13 80.30 80.89 1,411,576 -0.05(-0.06%)
Jun 16, 2014 80.57 81.35 80.27 80.93 1,746,397 +0.32(+0.40%)
Jun 13, 2014 80.11 80.74 80.03 80.62 1,231,822 +0.77(+0.96%)
Jun 12, 2014 80.92 80.93 79.69 79.85 1,407,065 -1.24(-1.52%)
Jun 11, 2014 80.97 81.42 80.79 81.09 1,132,793 -0.14(-0.17%)
Jun 10, 2014 82.03 82.12 80.68 81.22 1,407,029 +0.13(+0.16%)
Jun 06, 2014 80.19 81.24 80.02 81.09 1,420,975 +1.01(+1.26%)
Jun 05, 2014 79.15 80.15 79.13 80.08 1,960,897 +1.04(+1.32%)
Jun 04, 2014 78.74 79.23 78.66 79.04 1,495,028 +0.24(+0.30%)
Jun 03, 2014 79.40 79.75 78.53 78.80 2,516,727 -1.35(-1.69%)
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.