Norfolk Southern (NY: NSC )

251.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 178.26 179.51 176.51 177.39 1,643,719 -2.72(-1.51%)
May 30, 2019 178.34 180.44 178.16 180.11 912,944 +2.67(+1.51%)
May 29, 2019 178.44 178.74 176.13 177.44 1,390,969 -2.25(-1.25%)
May 28, 2019 181.75 183.81 179.24 179.69 2,033,744 -1.46(-0.80%)
May 24, 2019 183.02 183.02 178.72 181.14 1,228,554 -0.62(-0.34%)
May 23, 2019 182.78 182.78 178.66 181.76 1,782,028 -3.20(-1.73%)
May 22, 2019 185.93 186.06 183.33 184.96 738,843 -1.06(-0.57%)
May 21, 2019 187.53 187.77 185.86 186.03 979,074 +0.15(+0.08%)
May 20, 2019 184.28 186.47 184.11 185.88 1,144,540 +0.87(+0.47%)
May 17, 2019 184.31 186.50 184.05 185.01 1,366,392 -1.54(-0.83%)
May 16, 2019 183.32 187.91 182.93 186.55 1,392,749 +4.02(+2.20%)
May 15, 2019 181.21 183.16 180.99 182.53 1,242,878 +0.25(+0.13%)
May 14, 2019 179.94 184.16 179.79 182.29 1,300,612 +3.38(+1.89%)
May 13, 2019 181.35 181.53 176.45 178.91 2,210,112 -5.25(-2.85%)
May 10, 2019 183.04 184.80 179.75 184.16 1,162,990 -0.11(-0.06%)
May 09, 2019 181.32 184.40 180.96 184.27 1,202,511 +1.05(+0.58%)
May 08, 2019 182.90 184.99 182.24 183.22 1,135,137 +0.33(+0.18%)
May 07, 2019 183.55 184.56 179.87 182.89 1,592,360 -2.79(-1.50%)
May 06, 2019 183.29 186.27 182.32 185.68 1,042,235 -0.73(-0.39%)
May 03, 2019 183.47 186.73 183.47 186.41 849,471 +3.57(+1.95%)
May 02, 2019 181.03 183.04 179.84 182.83 1,152,461 +1.63(+0.90%)
May 01, 2019 184.08 184.45 180.61 181.21 1,846,203 -3.46(-1.87%)
Apr 30, 2019 183.28 184.96 181.66 184.66 1,179,220 +1.07(+0.58%)
Apr 29, 2019 184.42 184.68 183.09 183.60 1,232,882 -1.18(-0.64%)
Apr 26, 2019 183.90 184.85 183.71 184.77 1,018,637 +1.20(+0.66%)
Apr 25, 2019 186.04 186.04 183.36 183.57 1,570,834 -3.52(-1.88%)
Apr 24, 2019 186.67 191.40 186.20 187.09 3,037,284 +4.55(+2.49%)
Apr 23, 2019 182.42 183.46 181.00 182.54 2,014,176 +0.16(+0.09%)
Apr 22, 2019 179.52 182.75 179.24 182.38 1,745,833 +2.63(+1.47%)
Apr 18, 2019 180.32 181.03 179.08 179.74 1,894,864 +1.34(+0.75%)
Apr 17, 2019 178.23 179.43 177.19 178.40 1,932,208 +3.51(+2.01%)
Apr 16, 2019 175.70 175.70 174.54 174.89 1,144,656 -0.45(-0.26%)
Apr 15, 2019 177.15 177.85 175.23 175.34 950,039 -2.20(-1.24%)
Apr 12, 2019 175.95 177.92 175.85 177.54 1,153,424 +2.69(+1.54%)
Apr 11, 2019 174.97 175.71 174.17 174.85 831,880 +0.52(+0.30%)
Apr 10, 2019 174.60 174.74 173.12 174.34 1,104,217 -0.13(-0.07%)
Apr 09, 2019 174.26 175.22 172.30 174.46 1,150,118 -1.16(-0.66%)
Apr 08, 2019 174.15 175.70 173.39 175.62 1,027,344 +1.67(+0.96%)
Apr 05, 2019 173.30 174.80 173.10 173.96 1,510,057 +0.61(+0.35%)
Apr 04, 2019 173.97 174.46 172.97 173.34 1,103,409 -0.70(-0.40%)
Apr 03, 2019 175.44 176.16 173.70 174.04 1,500,392 -0.65(-0.37%)
Apr 02, 2019 175.18 176.09 174.47 174.69 1,732,309 -0.49(-0.28%)
Apr 01, 2019 171.97 175.40 171.07 175.18 2,417,697 +6.02(+3.56%)
Mar 29, 2019 170.19 170.61 168.77 169.16 2,153,942 +0.45(+0.27%)
Mar 28, 2019 165.23 168.90 165.23 168.71 1,921,962 +3.59(+2.18%)
Mar 27, 2019 163.91 165.47 163.38 165.11 1,065,367 +0.90(+0.55%)
Mar 26, 2019 163.83 164.85 162.79 164.22 1,117,871 +1.47(+0.90%)
Mar 25, 2019 160.75 164.48 160.59 162.75 1,324,574 +1.69(+1.05%)
Mar 22, 2019 163.11 163.40 160.81 161.06 1,128,566 -2.42(-1.48%)
Mar 21, 2019 160.34 164.00 160.34 163.48 877,196 +2.13(+1.32%)
Mar 20, 2019 161.91 162.95 159.94 161.35 1,319,254 -0.47(-0.29%)
Mar 19, 2019 165.56 165.57 161.43 161.82 1,669,158 -3.40(-2.05%)
Mar 18, 2019 162.31 165.40 162.23 165.21 1,702,841 +2.72(+1.68%)
Mar 15, 2019 162.88 164.37 162.17 162.49 3,792,269 +0.48(+0.30%)
Mar 14, 2019 162.62 163.10 160.87 162.01 1,402,461 -0.72(-0.44%)
Mar 13, 2019 162.85 164.87 162.24 162.73 1,650,690 +0.40(+0.25%)
Mar 12, 2019 163.93 164.00 161.96 162.34 1,386,514 -1.35(-0.82%)
Mar 11, 2019 159.91 163.87 159.41 163.68 1,450,257 +3.68(+2.30%)
Mar 08, 2019 160.49 160.68 157.70 160.01 1,243,356 -1.75(-1.08%)
Mar 07, 2019 161.78 162.36 160.87 161.76 1,137,664 -0.21(-0.13%)
Mar 06, 2019 161.38 162.72 160.54 161.96 1,466,855 +1.00(+0.62%)
Mar 05, 2019 163.10 163.14 160.88 160.97 1,480,803 -1.78(-1.09%)
Mar 04, 2019 163.02 164.70 161.28 162.74 1,780,278 +0.84(+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.