Norfolk Southern (NY: NSC )

249.29 +3.05 (+1.24%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 71.86 73.27 71.77 72.83 2,427,441 +1.03(+1.43%)
Feb 27, 2014 71.64 71.88 71.12 71.80 2,434,733 -0.06(-0.09%)
Feb 26, 2014 71.91 72.65 71.65 71.86 2,120,994 +0.04(+0.06%)
Feb 25, 2014 72.19 72.27 71.25 71.82 2,717,703 -0.50(-0.69%)
Feb 24, 2014 71.88 72.94 71.64 72.32 2,914,882 +0.63(+0.88%)
Feb 21, 2014 72.31 72.61 71.55 71.69 3,135,174 -0.44(-0.60%)
Feb 20, 2014 71.69 72.48 71.42 72.12 2,664,631 +0.55(+0.78%)
Feb 19, 2014 72.22 72.55 71.54 71.57 3,911,879 -0.86(-1.18%)
Feb 18, 2014 73.59 73.60 71.65 72.42 4,229,628 -1.14(-1.55%)
Feb 14, 2014 73.24 73.56 73.56 73.56 2,330,979 +0.29(+0.40%)
Feb 13, 2014 73.35 73.49 72.87 73.27 2,620,328 -0.90(-1.21%)
Feb 12, 2014 74.06 74.23 73.43 74.17 2,993,535 +0.39(+0.53%)
Feb 11, 2014 73.89 74.29 73.66 73.78 2,960,125 +0.15(+0.20%)
Feb 10, 2014 74.89 75.00 73.48 73.63 3,183,720 -1.44(-1.92%)
Feb 07, 2014 74.25 75.22 73.53 75.07 3,340,535 +0.93(+1.25%)
Feb 06, 2014 72.82 74.28 72.64 74.14 3,162,052 +1.43(+1.97%)
Feb 05, 2014 72.41 72.99 71.24 72.71 4,130,523 +0.40(+0.56%)
Feb 04, 2014 71.94 72.86 71.33 72.30 10,537,404 +1.74(+2.47%)
Feb 03, 2014 73.36 73.81 70.47 70.56 3,758,693 -2.37(-3.25%)
Jan 31, 2014 72.09 73.48 71.93 72.93 3,225,741 -0.13(-0.18%)
Jan 30, 2014 71.40 73.47 71.38 73.07 2,642,120 +2.33(+3.30%)
Jan 29, 2014 71.31 71.50 70.37 70.74 2,786,860 -1.15(-1.60%)
Jan 28, 2014 71.08 72.47 70.98 71.89 2,107,416 +0.74(+1.04%)
Jan 27, 2014 70.74 71.82 70.42 71.15 3,761,992 +0.56(+0.79%)
Jan 24, 2014 72.48 72.58 70.57 70.59 3,889,271 -3.19(-4.32%)
Jan 23, 2014 73.89 74.91 73.45 73.78 4,055,571 +0.57(+0.77%)
Jan 22, 2014 72.11 74.63 71.93 73.21 7,460,721 +3.33(+4.77%)
Jan 21, 2014 70.31 70.69 69.51 69.88 3,072,639 -0.22(-0.31%)
Jan 17, 2014 69.03 70.10 70.10 70.10 3,633,699 +0.97(+1.40%)
Jan 16, 2014 69.70 70.09 68.64 69.13 4,876,585 -2.68(-3.73%)
Jan 15, 2014 71.49 71.82 71.22 71.81 1,706,592 +0.32(+0.44%)
Jan 14, 2014 71.09 71.82 70.65 71.49 1,804,960 +0.45(+0.63%)
Jan 13, 2014 72.19 72.50 70.82 71.04 1,630,477 -1.10(-1.53%)
Jan 10, 2014 71.68 72.34 71.50 72.15 1,133,581 +0.22(+0.31%)
Jan 09, 2014 71.13 71.98 70.94 71.93 1,842,333 +1.10(+1.56%)
Jan 08, 2014 71.32 71.39 70.26 70.82 1,833,548 -0.50(-0.70%)
Jan 07, 2014 71.21 71.48 70.96 71.32 2,123,089 +0.43(+0.60%)
Jan 06, 2014 72.07 72.58 70.85 70.89 2,145,084 -1.08(-1.50%)
Jan 03, 2014 72.31 72.89 71.79 71.97 1,289,999 +0.05(+0.07%)
Jan 02, 2014 72.73 72.93 71.74 71.93 1,674,256 -1.20(-1.64%)
Dec 31, 2013 72.55 73.12 73.12 73.12 1,132,523 +0.69(+0.95%)
Dec 30, 2013 72.71 73.02 72.26 72.44 1,086,113 -0.29(-0.40%)
Dec 27, 2013 73.23 73.34 72.56 72.73 943,785 -0.43(-0.58%)
Dec 26, 2013 72.78 73.39 72.71 73.15 1,338,087 +0.53(+0.73%)
Dec 24, 2013 72.30 72.78 72.23 72.63 525,981 +0.29(+0.40%)
Dec 23, 2013 72.45 72.74 72.19 72.34 2,152,511 +0.40(+0.56%)
Dec 20, 2013 71.26 72.47 71.11 71.93 3,618,227 +0.64(+0.89%)
Dec 19, 2013 71.30 71.31 70.50 71.30 1,845,404 -0.18(-0.25%)
Dec 18, 2013 70.31 71.52 69.85 71.48 1,871,772 +1.24(+1.77%)
Dec 17, 2013 70.34 70.57 70.03 70.23 2,272,621 -0.20(-0.28%)
Dec 16, 2013 69.92 70.77 69.88 70.43 1,787,479 +1.13(+1.64%)
Dec 13, 2013 69.09 69.77 68.92 69.29 971,676 +0.36(+0.53%)
Dec 12, 2013 69.08 69.35 68.81 68.93 1,705,742 -0.43(-0.62%)
Dec 11, 2013 70.58 70.71 69.29 69.37 2,134,889 -1.35(-1.92%)
Dec 10, 2013 71.27 71.65 70.65 70.72 1,399,669 -0.56(-0.78%)
Dec 09, 2013 70.96 71.72 70.81 71.28 3,199,701 +0.65(+0.91%)
Dec 06, 2013 70.14 70.70 69.91 70.63 1,993,649 +1.18(+1.70%)
Dec 05, 2013 68.76 70.10 68.45 69.45 3,022,448 +0.77(+1.12%)
Dec 04, 2013 68.95 69.48 68.18 68.68 3,508,104 -0.47(-0.68%)
Dec 03, 2013 69.26 69.52 68.74 69.15 1,857,758 -0.36(-0.52%)
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.