Norfolk Southern (NY: NSC )

254.87 +3.15 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 23.01 23.20 22.84 23.08 2,649,104 -0.01(-0.03%)
May 27, 2005 23.14 23.18 23.03 23.09 1,580,805 +0.06(+0.25%)
May 26, 2005 23.00 23.21 22.99 23.03 2,188,041 +0.14(+0.63%)
May 25, 2005 22.88 22.99 22.63 22.89 2,148,352 +0.01(+0.06%)
May 24, 2005 23.13 23.13 22.67 22.87 2,828,329 -0.22(-0.97%)
May 23, 2005 23.14 23.18 22.77 23.10 2,844,371 -0.08(-0.34%)
May 20, 2005 23.10 23.20 22.89 23.18 2,272,814 +0.00(+0.00%)
May 19, 2005 23.21 23.21 22.92 23.18 1,517,468 -0.01(-0.06%)
May 18, 2005 22.85 23.33 22.79 23.19 2,064,685 +0.58(+2.56%)
May 17, 2005 22.05 22.69 22.02 22.61 2,582,586 +0.37(+1.66%)
May 16, 2005 21.97 22.26 21.97 22.24 3,920,137 +0.40(+1.82%)
May 13, 2005 22.30 22.48 21.40 21.85 4,075,161 -0.41(-1.82%)
May 12, 2005 22.79 22.95 22.24 22.25 3,658,490 -0.77(-3.33%)
May 11, 2005 22.81 23.11 22.62 23.02 4,284,672 +0.30(+1.34%)
May 10, 2005 23.29 23.30 22.63 22.71 4,495,290 -0.67(-2.85%)
May 09, 2005 22.94 23.39 22.79 23.38 2,900,517 +0.21(+0.91%)
May 06, 2005 23.25 23.34 23.00 23.17 1,460,768 -0.01(-0.03%)
May 05, 2005 23.28 23.54 23.03 23.18 2,167,574 -0.03(-0.12%)
May 04, 2005 23.15 23.23 22.74 23.20 3,446,352 +0.18(+0.79%)
May 03, 2005 23.58 23.61 22.84 23.02 4,032,983 -0.42(-1.79%)
May 02, 2005 22.94 23.52 22.90 23.44 3,370,707 +0.74(+3.25%)
Apr 29, 2005 22.96 23.03 22.58 22.71 5,300,144 -0.19(-0.82%)
Apr 28, 2005 23.18 23.30 22.82 22.89 3,835,365 -0.27(-1.19%)
Apr 27, 2005 23.32 23.58 22.42 23.17 5,346,057 -0.67(-2.79%)
Apr 26, 2005 24.10 24.21 23.75 23.83 2,621,445 -0.43(-1.79%)
Apr 25, 2005 24.01 24.27 23.70 24.27 3,125,240 +0.61(+2.57%)
Apr 22, 2005 23.65 23.89 23.40 23.66 3,195,907 -0.20(-0.82%)
Apr 21, 2005 23.39 24.09 23.39 23.86 5,014,020 +0.79(+3.42%)
Apr 20, 2005 23.62 23.62 22.91 23.07 4,786,393 -0.45(-1.91%)
Apr 19, 2005 22.95 23.75 22.83 23.52 4,531,937 +0.90(+4.00%)
Apr 18, 2005 21.72 22.73 21.68 22.61 4,287,023 +0.45(+2.02%)
Apr 15, 2005 22.74 23.18 22.09 22.16 5,404,969 -0.83(-3.62%)
Apr 14, 2005 23.32 23.69 22.74 23.00 7,512,525 -1.21(-5.02%)
Apr 13, 2005 25.24 25.29 23.97 24.21 3,932,445 -1.10(-4.34%)
Apr 12, 2005 25.51 25.56 24.89 25.31 2,538,056 -0.20(-0.77%)
Apr 11, 2005 25.37 25.58 24.89 25.50 2,970,907 +0.31(+1.23%)
Apr 08, 2005 26.68 26.68 25.08 25.19 5,024,115 -1.48(-5.56%)
Apr 07, 2005 26.43 26.70 26.33 26.68 1,931,649 +0.26(+0.99%)
Apr 06, 2005 26.57 26.75 26.30 26.42 2,577,469 -0.12(-0.46%)
Apr 05, 2005 26.86 27.02 26.54 26.54 2,590,883 -0.32(-1.18%)
Apr 04, 2005 26.61 27.04 26.60 26.86 2,372,936 +0.26(+0.98%)
Apr 01, 2005 27.08 27.32 26.44 26.60 2,246,262 -0.20(-0.73%)
Mar 31, 2005 26.83 26.97 26.57 26.79 1,955,712 -0.02(-0.08%)
Mar 30, 2005 26.31 26.81 26.31 26.81 2,624,764 +0.51(+1.92%)
Mar 29, 2005 27.13 27.20 26.13 26.31 3,789,037 -0.80(-2.94%)
Mar 28, 2005 27.66 27.72 26.94 27.10 2,992,204 -0.39(-1.42%)
Mar 24, 2005 27.84 28.00 27.48 27.49 2,532,109 -0.26(-0.94%)
Mar 23, 2005 27.64 27.91 27.41 27.75 2,691,974 +0.13(+0.47%)
Mar 22, 2005 28.02 28.19 27.55 27.62 3,494,201 +0.30(+1.11%)
Mar 21, 2005 27.46 27.75 27.26 27.32 3,857,215 +0.09(+0.32%)
Mar 18, 2005 27.09 27.23 26.94 27.23 3,415,928 +0.22(+0.83%)
Mar 17, 2005 26.57 27.14 26.57 27.01 2,229,667 +0.55(+2.08%)
Mar 16, 2005 26.76 26.76 26.25 26.46 1,962,903 -0.33(-1.21%)
Mar 15, 2005 27.27 27.37 26.78 26.78 2,566,959 -0.53(-1.93%)
Mar 14, 2005 27.31 27.36 26.95 27.31 2,662,933 +0.01(+0.03%)
Mar 11, 2005 27.12 27.44 27.11 27.30 2,031,496 +0.18(+0.67%)
Mar 10, 2005 27.20 27.33 26.83 27.12 2,363,256 +0.12(+0.43%)
Mar 09, 2005 27.12 27.22 26.77 27.01 2,562,948 -0.20(-0.72%)
Mar 08, 2005 27.28 27.41 27.08 27.20 2,987,779 +0.01(+0.03%)
Mar 07, 2005 26.86 27.41 26.81 27.20 2,630,849 +0.48(+1.79%)
Mar 04, 2005 26.76 26.94 26.39 26.72 2,695,016 +0.11(+0.41%)
Mar 03, 2005 26.28 26.65 26.13 26.61 1,799,581 +0.51(+1.97%)
Mar 02, 2005 26.07 26.34 25.93 26.10 1,448,046 -0.27(-1.04%)
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.