Norfolk Southern (NY: NSC )

250.43 -2.31 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 175.53 176.52 175.17 176.26 881,883 +0.47(+0.27%)
Dec 30, 2019 177.23 177.50 174.97 175.79 831,729 -1.44(-0.81%)
Dec 27, 2019 176.94 177.57 176.15 177.23 540,562 +0.68(+0.39%)
Dec 26, 2019 177.09 177.10 175.43 176.55 764,003 -0.42(-0.24%)
Dec 24, 2019 176.74 177.24 176.20 176.97 425,357 +0.56(+0.32%)
Dec 23, 2019 176.18 176.99 175.57 176.40 2,108,178 -0.27(-0.15%)
Dec 20, 2019 175.72 176.99 173.34 176.68 2,437,598 +2.42(+1.39%)
Dec 19, 2019 174.20 175.61 173.80 174.25 1,804,557 -0.56(-0.32%)
Dec 18, 2019 173.31 175.80 172.56 174.81 2,156,173 +1.91(+1.11%)
Dec 17, 2019 173.69 175.46 172.62 172.90 1,612,396 -0.12(-0.07%)
Dec 16, 2019 175.04 175.81 172.59 173.02 1,428,490 +0.44(+0.26%)
Dec 13, 2019 172.12 174.24 171.09 172.57 1,815,753 -0.40(-0.23%)
Dec 12, 2019 173.34 176.51 172.23 172.97 2,004,066 -0.45(-0.26%)
Dec 11, 2019 171.22 173.53 170.82 173.43 1,302,749 +2.11(+1.23%)
Dec 10, 2019 170.60 172.66 169.74 171.31 1,143,865 -0.25(-0.15%)
Dec 09, 2019 172.53 173.07 170.90 171.56 1,273,245 -1.79(-1.03%)
Dec 06, 2019 173.04 174.55 172.06 173.35 1,440,619 +2.75(+1.61%)
Dec 05, 2019 171.23 171.67 169.14 170.60 2,190,439 +0.49(+0.29%)
Dec 04, 2019 170.40 172.09 169.98 170.11 3,181,990 +1.04(+0.62%)
Dec 03, 2019 169.67 170.78 167.98 169.07 3,810,322 -3.50(-2.03%)
Dec 02, 2019 175.69 176.25 172.28 172.57 1,565,439 -3.11(-1.77%)
Nov 29, 2019 176.73 176.80 175.00 175.69 1,044,228 -2.03(-1.14%)
Nov 27, 2019 178.15 178.88 177.05 177.72 1,065,485 -0.43(-0.24%)
Nov 26, 2019 178.35 179.30 177.51 178.15 2,565,129 -0.67(-0.38%)
Nov 25, 2019 175.89 178.87 175.18 178.82 1,602,324 +3.42(+1.95%)
Nov 22, 2019 173.32 175.55 172.80 175.40 1,202,719 +2.33(+1.35%)
Nov 21, 2019 172.49 173.34 171.11 173.06 1,137,176 +0.66(+0.38%)
Nov 20, 2019 174.77 174.96 172.16 172.40 1,518,327 -2.47(-1.41%)
Nov 19, 2019 175.65 176.14 174.22 174.87 1,259,642 -0.70(-0.40%)
Nov 18, 2019 173.02 175.69 171.69 175.57 1,466,916 +2.09(+1.20%)
Nov 15, 2019 174.93 175.36 173.19 173.48 1,111,083 +0.10(+0.06%)
Nov 14, 2019 173.16 174.17 172.23 173.38 727,394 +0.07(+0.04%)
Nov 13, 2019 173.86 174.49 172.89 173.31 1,140,047 -1.93(-1.10%)
Nov 12, 2019 175.94 176.17 174.49 175.24 1,413,200 -0.88(-0.50%)
Nov 11, 2019 176.09 176.55 174.68 176.12 1,000,864 -1.33(-0.75%)
Nov 08, 2019 177.32 178.41 176.58 177.45 986,736 -0.13(-0.07%)
Nov 07, 2019 176.61 179.47 176.48 177.57 2,277,052 +2.38(+1.36%)
Nov 06, 2019 175.99 176.10 173.77 175.20 2,143,618 -0.74(-0.42%)
Nov 05, 2019 174.29 178.07 174.29 175.94 2,738,229 +1.03(+0.59%)
Nov 04, 2019 173.69 175.47 171.92 174.91 3,118,069 +2.47(+1.43%)
Nov 01, 2019 166.70 172.45 166.13 172.44 2,213,685 +7.19(+4.35%)
Oct 31, 2019 166.00 167.11 163.28 165.25 1,631,352 -1.86(-1.11%)
Oct 30, 2019 167.01 167.37 164.37 167.11 1,429,351 -0.04(-0.03%)
Oct 29, 2019 168.60 169.75 167.06 167.15 1,818,052 -2.46(-1.45%)
Oct 28, 2019 170.17 172.25 168.34 169.61 1,849,584 -0.44(-0.26%)
Oct 25, 2019 165.89 170.28 165.13 170.05 1,799,676 +4.58(+2.77%)
Oct 24, 2019 167.12 168.05 164.84 165.47 1,813,113 -1.53(-0.91%)
Oct 23, 2019 167.77 170.01 165.19 167.00 3,517,104 -3.70(-2.16%)
Oct 22, 2019 168.10 170.95 166.81 170.69 2,565,773 +2.50(+1.49%)
Oct 21, 2019 165.30 168.36 165.30 168.19 2,265,965 +3.87(+2.35%)
Oct 18, 2019 165.49 166.25 163.25 164.32 1,865,433 -1.63(-0.98%)
Oct 17, 2019 164.52 166.94 164.13 165.95 2,630,635 +2.33(+1.42%)
Oct 16, 2019 162.55 164.45 162.16 163.62 1,952,538 +0.38(+0.23%)
Oct 15, 2019 161.28 163.91 160.54 163.24 1,761,998 +1.96(+1.22%)
Oct 14, 2019 160.21 161.37 159.13 161.28 1,319,583 +0.04(+0.02%)
Oct 11, 2019 157.11 162.24 157.11 161.24 2,100,674 +5.85(+3.77%)
Oct 10, 2019 152.22 155.41 152.22 155.39 1,368,909 +2.63(+1.72%)
Oct 09, 2019 152.73 153.38 151.75 152.76 1,134,892 +2.14(+1.42%)
Oct 08, 2019 152.97 153.24 150.47 150.62 1,666,272 -4.45(-2.87%)
Oct 07, 2019 155.47 156.55 154.48 155.07 1,249,180 -1.04(-0.67%)
Oct 04, 2019 154.92 156.17 154.20 156.11 1,493,475 +2.00(+1.30%)
Oct 03, 2019 153.34 154.72 150.48 154.12 2,535,386 +0.83(+0.54%)
Oct 02, 2019 156.56 156.91 153.05 153.29 2,263,542 -4.78(-3.02%)
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.