Norfolk Southern (NY: NSC )

250.43 -2.31 (-0.91%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 251.40 252.97 250.04 250.52 1,507,831 -0.17(-0.07%)
Feb 28, 2024 249.41 252.35 248.58 250.69 1,115,565 +1.06(+0.42%)
Feb 27, 2024 251.34 253.14 249.33 249.63 1,478,230 -2.05(-0.81%)
Feb 26, 2024 253.76 255.91 250.62 251.67 1,591,779 -3.42(-1.34%)
Feb 23, 2024 253.91 256.23 253.11 255.09 1,220,905 +1.80(+0.71%)
Feb 22, 2024 254.64 255.23 252.97 253.29 1,417,432 -1.41(-0.56%)
Feb 21, 2024 258.41 258.42 252.86 254.71 1,362,583 +3.79(+1.51%)
Feb 20, 2024 253.03 254.84 248.50 250.92 1,550,603 +1.73(+0.69%)
Feb 16, 2024 250.63 251.55 248.39 249.19 1,168,099 -2.27(-0.90%)
Feb 15, 2024 250.35 254.10 250.35 251.47 1,537,660 +2.06(+0.82%)
Feb 14, 2024 248.12 251.28 247.59 249.41 1,590,024 +1.97(+0.79%)
Feb 13, 2024 249.13 249.52 245.46 247.44 989,056 -3.61(-1.44%)
Feb 12, 2024 251.77 252.26 249.24 251.05 718,538 -0.90(-0.36%)
Feb 09, 2024 251.38 253.46 250.82 251.95 939,838 +0.77(+0.31%)
Feb 08, 2024 247.99 251.51 247.99 251.18 986,309 +3.46(+1.40%)
Feb 07, 2024 249.59 250.38 247.26 247.72 1,116,381 -1.30(-0.52%)
Feb 06, 2024 245.68 250.63 245.22 249.01 963,131 +3.34(+1.36%)
Feb 05, 2024 247.97 250.01 245.47 245.67 1,266,706 -2.57(-1.04%)
Feb 02, 2024 250.78 251.14 245.55 248.24 2,567,108 -4.10(-1.63%)
Feb 01, 2024 247.49 252.91 244.43 252.35 4,047,017 +21.10(+9.12%)
Jan 31, 2024 233.82 234.85 231.06 231.25 1,763,004 -1.58(-0.68%)
Jan 30, 2024 232.88 234.41 230.52 232.83 1,829,701 -1.53(-0.65%)
Jan 29, 2024 227.72 235.16 225.48 234.36 2,812,988 +4.08(+1.77%)
Jan 26, 2024 228.93 231.19 223.36 230.28 3,728,884 -3.53(-1.51%)
Jan 25, 2024 234.76 235.78 231.24 233.81 2,594,687 +0.77(+0.33%)
Jan 24, 2024 238.28 238.28 232.49 233.05 1,289,203 -4.41(-1.86%)
Jan 23, 2024 237.72 238.54 235.02 237.46 1,670,565 +1.40(+0.59%)
Jan 22, 2024 235.61 237.85 233.06 236.06 1,698,555 +5.99(+2.60%)
Jan 19, 2024 230.74 231.97 228.75 230.08 1,441,080 -0.21(-0.09%)
Jan 18, 2024 222.60 232.29 221.35 230.28 2,916,155 +7.98(+3.59%)
Jan 17, 2024 221.35 224.65 220.69 222.30 1,073,904 -2.90(-1.29%)
Jan 16, 2024 224.63 226.42 222.94 225.20 1,086,028 -0.43(-0.19%)
Jan 12, 2024 223.98 225.87 222.41 225.63 640,157 +2.88(+1.29%)
Jan 11, 2024 224.13 224.13 220.61 222.75 804,348 -2.21(-0.98%)
Jan 10, 2024 223.17 225.02 222.44 224.97 668,922 +1.18(+0.53%)
Jan 09, 2024 224.11 224.89 222.41 223.79 1,010,158 -2.03(-0.90%)
Jan 08, 2024 224.69 226.05 222.24 225.81 1,321,854 +0.68(+0.30%)
Jan 05, 2024 227.16 227.97 224.56 225.13 1,269,134 -1.97(-0.87%)
Jan 04, 2024 228.83 229.45 226.92 227.10 948,888 -1.92(-0.84%)
Jan 03, 2024 231.58 231.58 228.05 229.02 855,893 -2.64(-1.14%)
Jan 02, 2024 231.57 234.20 230.26 231.66 723,398 -0.71(-0.30%)
Dec 29, 2023 232.49 233.20 231.18 232.37 698,492 -0.15(-0.06%)
Dec 28, 2023 231.96 232.93 231.41 232.51 561,637 +0.98(+0.42%)
Dec 27, 2023 231.19 232.63 230.72 231.53 659,381 -0.80(-0.34%)
Dec 26, 2023 230.16 233.61 230.09 232.33 943,914 +2.18(+0.95%)
Dec 22, 2023 230.97 232.55 229.60 230.15 806,963 -0.30(-0.13%)
Dec 21, 2023 225.66 230.68 225.66 230.44 943,699 +4.56(+2.02%)
Dec 20, 2023 227.52 231.68 225.62 225.88 806,843 -3.77(-1.64%)
Dec 19, 2023 228.50 229.92 226.86 229.65 931,806 +1.41(+0.62%)
Dec 18, 2023 229.59 232.02 228.13 228.25 856,466 -0.08(-0.03%)
Dec 15, 2023 226.74 230.76 226.65 228.33 1,956,019 -1.47(-0.64%)
Dec 14, 2023 224.02 229.92 223.23 229.80 1,563,684 +6.06(+2.71%)
Dec 13, 2023 217.96 223.92 216.52 223.75 1,029,334 +5.25(+2.40%)
Dec 12, 2023 218.31 219.33 217.27 218.50 1,084,633 +0.51(+0.23%)
Dec 11, 2023 218.17 219.18 217.09 217.99 1,125,146 +0.74(+0.34%)
Dec 08, 2023 223.60 223.78 217.12 217.25 1,506,177 -6.28(-2.81%)
Dec 07, 2023 225.15 225.22 221.44 223.53 940,812 -0.68(-0.30%)
Dec 06, 2023 221.29 224.86 220.07 224.21 1,909,727 +4.10(+1.86%)
Dec 05, 2023 222.78 223.12 219.72 220.11 937,776 -4.05(-1.81%)
Dec 04, 2023 221.86 225.35 221.19 224.16 1,469,348 +1.53(+0.69%)
Dec 01, 2023 218.23 223.10 216.38 222.63 1,409,797 +8.17(+3.81%)
Nov 30, 2023 212.41 214.77 210.68 214.46 2,114,743 +3.03(+1.43%)
Nov 29, 2023 209.32 211.84 208.21 211.43 988,967 +2.63(+1.26%)
Nov 28, 2023 209.04 211.46 208.68 208.79 1,005,695 +0.51(+0.25%)
Nov 27, 2023 210.97 211.17 207.55 208.28 1,647,199 -3.91(-1.84%)
Nov 24, 2023 210.57 212.44 209.78 212.20 616,511 +1.92(+0.91%)
Nov 22, 2023 210.54 210.92 208.85 210.28 939,857 +0.80(+0.38%)
Nov 21, 2023 208.22 209.69 206.00 209.48 1,189,487 +0.96(+0.46%)
Nov 20, 2023 206.94 208.95 205.07 208.52 1,711,809 +1.06(+0.51%)
Nov 17, 2023 206.44 208.03 204.69 207.46 1,240,369 +2.65(+1.30%)
Nov 16, 2023 204.47 205.44 202.21 204.80 1,208,445 +1.31(+0.64%)
Nov 15, 2023 201.42 205.58 201.42 203.50 1,275,534 +2.84(+1.42%)
Nov 14, 2023 198.38 202.99 198.02 200.66 1,337,063 +4.96(+2.54%)
Nov 13, 2023 192.64 195.97 192.44 195.69 1,626,031 +2.15(+1.11%)
Nov 10, 2023 191.28 193.84 190.53 193.54 1,235,296 +3.02(+1.58%)
Nov 09, 2023 192.34 192.67 189.87 190.52 934,537 -0.98(-0.51%)
Nov 08, 2023 192.20 192.65 190.92 191.50 1,530,384 +0.40(+0.21%)
Nov 07, 2023 191.09 191.95 189.72 191.10 1,055,709 -0.87(-0.45%)
Nov 06, 2023 191.16 192.70 189.26 191.97 1,453,212 +0.71(+0.37%)
Nov 03, 2023 191.43 192.49 190.56 191.26 1,002,949 +2.65(+1.41%)
Nov 02, 2023 187.38 189.70 186.78 188.60 1,236,249 +2.97(+1.60%)
Nov 01, 2023 186.99 188.19 184.47 185.63 982,471 -0.59(-0.31%)
Oct 31, 2023 183.75 187.32 183.25 186.22 1,013,935 +3.14(+1.72%)
Oct 30, 2023 181.04 185.03 180.20 183.08 1,155,500 +2.97(+1.65%)
Oct 27, 2023 179.74 182.31 179.36 180.11 1,231,605 -0.75(-0.42%)
Oct 26, 2023 181.65 185.17 180.12 180.86 1,748,547 -0.48(-0.26%)
Oct 25, 2023 181.59 190.33 178.71 181.34 2,616,237 -10.20(-5.33%)
Oct 24, 2023 193.40 194.27 189.69 191.54 1,708,766 -0.64(-0.34%)
Oct 23, 2023 195.57 196.71 191.70 192.18 1,486,255 -4.69(-2.38%)
Oct 20, 2023 195.61 198.40 194.77 196.87 1,276,938 +1.57(+0.80%)
Oct 19, 2023 200.60 201.15 195.13 195.30 1,256,361 -3.27(-1.65%)
Oct 18, 2023 201.44 202.12 198.42 198.57 933,320 -4.28(-2.11%)
Oct 17, 2023 201.48 205.20 201.48 202.85 1,046,689 +0.27(+0.13%)
Oct 16, 2023 197.71 205.14 197.08 202.58 2,093,283 +6.45(+3.29%)
Oct 13, 2023 196.88 199.22 195.76 196.13 770,601 -0.04(-0.02%)
Oct 12, 2023 197.53 197.65 193.53 196.17 1,088,397 -1.00(-0.51%)
Oct 11, 2023 196.19 198.53 195.75 197.16 1,136,530 +1.16(+0.59%)
Oct 10, 2023 192.50 196.35 191.91 196.00 1,466,047 +4.94(+2.59%)
Oct 09, 2023 186.92 192.21 186.75 191.06 1,171,362 +4.14(+2.21%)
Oct 06, 2023 184.89 188.94 183.99 186.92 1,186,017 +0.80(+0.43%)
Oct 05, 2023 187.49 188.22 184.12 186.12 1,063,113 -2.22(-1.18%)
Oct 04, 2023 187.53 189.35 186.24 188.34 840,371 +0.53(+0.28%)
Oct 03, 2023 185.53 189.98 185.45 187.81 1,013,645 +0.90(+0.48%)
Oct 02, 2023 184.64 187.41 182.34 186.91 2,124,500 -5.30(-2.76%)
Sep 29, 2023 194.51 194.75 191.61 192.21 758,522 -0.44(-0.23%)
Sep 28, 2023 191.39 194.24 190.68 192.65 1,010,930 +1.13(+0.59%)
Sep 27, 2023 194.44 195.10 189.73 191.52 1,053,791 -2.00(-1.03%)
Sep 26, 2023 196.76 197.47 193.42 193.52 954,052 -4.50(-2.27%)
Sep 25, 2023 196.47 198.40 197.26 198.02 1,127,323 +0.37(+0.19%)
Sep 22, 2023 195.86 199.95 195.84 197.65 1,085,308 +1.19(+0.61%)
Sep 21, 2023 199.26 199.50 196.30 196.46 1,190,545 -3.91(-1.95%)
Sep 20, 2023 198.00 201.70 198.00 200.37 1,625,127 +3.30(+1.67%)
Sep 19, 2023 198.68 199.99 194.72 197.07 1,143,898 -2.17(-1.09%)
Sep 18, 2023 199.49 200.82 197.22 199.24 953,853 +0.10(+0.05%)
Sep 15, 2023 201.04 201.72 198.34 199.14 1,709,621 -2.51(-1.24%)
Sep 14, 2023 197.76 202.02 197.40 201.65 1,625,978 +5.73(+2.92%)
Sep 13, 2023 193.98 196.75 192.40 195.92 1,537,059 +2.13(+1.10%)
Sep 12, 2023 190.39 194.79 189.40 193.79 1,558,233 +2.52(+1.32%)
Sep 11, 2023 192.12 192.96 190.73 191.28 1,053,927 +0.32(+0.17%)
Sep 08, 2023 191.72 193.11 189.94 190.95 1,097,407 -0.54(-0.28%)
Sep 07, 2023 193.19 194.84 190.97 191.49 1,276,695 -2.18(-1.12%)
Sep 06, 2023 196.35 196.97 192.98 193.67 1,390,137 -2.61(-1.33%)
Sep 05, 2023 200.48 200.48 196.00 196.27 1,667,958 -5.16(-2.56%)
Sep 01, 2023 201.14 203.64 199.88 201.44 986,266 +1.34(+0.67%)
Aug 31, 2023 204.56 204.56 199.98 200.10 1,352,763 -4.31(-2.11%)
Aug 30, 2023 203.58 206.06 203.28 204.41 1,264,476 +1.66(+0.82%)
Aug 29, 2023 205.90 206.27 202.35 202.75 1,642,838 -3.39(-1.64%)
Aug 28, 2023 205.02 209.39 205.02 206.14 903,609 +0.54(+0.26%)
Aug 25, 2023 204.58 206.49 203.85 205.60 684,388 +2.04(+1.00%)
Aug 24, 2023 204.78 206.22 203.48 203.56 645,189 -1.99(-0.97%)
Aug 23, 2023 203.72 205.77 203.61 205.56 641,360 +1.84(+0.90%)
Aug 22, 2023 205.61 206.40 202.69 203.72 837,747 -1.34(-0.65%)
Aug 21, 2023 205.99 207.40 204.23 205.06 1,199,429 -1.97(-0.95%)
Aug 18, 2023 202.67 207.84 202.67 207.03 1,213,842 +3.53(+1.74%)
Aug 17, 2023 202.93 205.94 202.91 203.50 1,004,803 +0.83(+0.41%)
Aug 16, 2023 203.56 205.34 202.04 202.67 1,032,728 -1.18(-0.58%)
Aug 15, 2023 209.50 209.50 203.50 203.85 1,503,291 -6.42(-3.05%)
Aug 14, 2023 209.56 210.57 207.98 210.27 854,784 -0.47(-0.22%)
Aug 11, 2023 211.38 211.77 209.56 210.74 1,221,926 -1.54(-0.73%)
Aug 10, 2023 213.53 214.25 211.72 212.28 991,250 -0.50(-0.23%)
Aug 09, 2023 213.96 214.11 212.17 212.78 1,434,789 -1.54(-0.72%)
Aug 08, 2023 217.32 217.65 213.92 214.32 1,833,080 -4.59(-2.10%)
Aug 07, 2023 220.71 220.94 217.42 218.91 1,137,426 -0.35(-0.16%)
Aug 04, 2023 221.45 223.82 217.96 219.26 1,816,092 -2.58(-1.16%)
Aug 03, 2023 222.76 223.16 221.32 221.84 975,143 -1.55(-0.69%)
Aug 02, 2023 226.01 226.39 222.96 223.39 1,294,019 -3.64(-1.60%)
Aug 01, 2023 226.31 228.56 225.37 227.03 1,022,293 +0.37(+0.16%)
Jul 31, 2023 228.71 229.33 226.29 226.66 1,164,943 -2.98(-1.30%)
Jul 28, 2023 229.22 230.84 227.66 229.64 1,320,841 +1.28(+0.56%)
Jul 27, 2023 229.91 230.68 225.16 228.36 2,103,647 -1.54(-0.67%)
Jul 26, 2023 231.66 231.91 227.16 229.90 2,064,920 -0.24(-0.11%)
Jul 25, 2023 227.71 230.50 227.04 230.14 1,088,433 +1.76(+0.77%)
Jul 24, 2023 226.07 229.44 226.07 228.38 996,309 +2.29(+1.01%)
Jul 21, 2023 226.03 228.03 220.66 226.09 2,772,120 -4.35(-1.89%)
Jul 20, 2023 231.41 231.74 229.07 230.44 1,023,197 +0.08(+0.03%)
Jul 19, 2023 228.03 230.75 228.02 230.37 833,941 +2.20(+0.97%)
Jul 18, 2023 226.09 228.54 225.56 228.16 827,563 +1.90(+0.84%)
Jul 17, 2023 227.44 227.44 224.53 226.26 909,209 -1.55(-0.68%)
Jul 14, 2023 226.64 227.89 225.95 227.81 977,423 +1.22(+0.54%)
Jul 13, 2023 224.69 226.98 223.97 226.59 801,621 +2.47(+1.10%)
Jul 12, 2023 226.85 226.89 223.75 224.12 1,173,148 -1.02(-0.45%)
Jul 11, 2023 224.59 225.72 222.82 225.13 1,243,759 +3.00(+1.35%)
Jul 10, 2023 220.01 222.23 220.01 222.14 867,944 +2.14(+0.97%)
Jul 07, 2023 219.87 222.23 219.30 219.99 810,440 -0.48(-0.22%)
Jul 06, 2023 218.32 221.19 217.65 220.47 1,346,745 +0.02(+0.01%)
Jul 05, 2023 219.40 220.76 218.74 220.45 1,273,559 -1.64(-0.74%)
Jul 03, 2023 218.38 223.00 217.59 222.09 579,024 +2.06(+0.93%)
Jun 30, 2023 220.39 220.84 217.32 220.03 1,502,780 +0.76(+0.35%)
Jun 29, 2023 215.76 219.39 215.17 219.27 893,542 +2.74(+1.26%)
Jun 28, 2023 215.63 215.63 213.48 216.54 885,425 +0.55(+0.26%)
Jun 27, 2023 215.45 217.96 214.75 215.99 969,147 +0.72(+0.33%)
Jun 26, 2023 212.23 216.27 212.03 215.27 1,062,044 +3.74(+1.77%)
Jun 23, 2023 212.24 212.62 209.96 211.53 1,223,036 -2.05(-0.96%)
Jun 22, 2023 214.17 214.50 212.84 213.58 643,127 -0.66(-0.31%)
Jun 21, 2023 212.72 215.75 212.25 214.24 1,014,842 +0.38(+0.18%)
Jun 20, 2023 215.16 216.56 213.50 213.86 897,170 -3.63(-1.67%)
Jun 16, 2023 218.97 219.29 217.01 217.49 2,057,939 +0.82(+0.38%)
Jun 15, 2023 214.16 217.50 216.67 1,085,004 +15.74(+7.83%)
May 08, 2023 203.69 204.71 200.59 200.94 1,457,269 -1.59(-0.79%)
May 05, 2023 199.41 204.50 198.99 202.53 1,219,302 +4.65(+2.35%)
May 04, 2023 194.77 197.92 193.57 197.88 1,303,608 +2.23(+1.14%)
May 03, 2023 197.58 199.35 195.50 195.65 1,186,288 -0.88(-0.45%)
May 02, 2023 199.93 200.76 195.08 196.52 1,514,849 -4.55(-2.26%)
May 01, 2023 195.83 201.64 195.83 201.07 1,832,941 +5.38(+2.75%)
Apr 28, 2023 192.43 198.27 192.33 195.69 1,256,921 +2.09(+1.08%)
Apr 27, 2023 193.64 194.69 190.68 193.60 1,534,436 -0.15(-0.08%)
Apr 26, 2023 197.59 200.24 193.04 193.76 2,004,196 -5.88(-2.95%)
Apr 25, 2023 202.41 202.59 198.72 199.64 1,350,542 -4.62(-2.26%)
Apr 24, 2023 203.70 205.31 203.34 204.25 1,096,397 +0.29(+0.14%)
Apr 21, 2023 204.87 207.41 203.79 203.97 3,610,079 -0.20(-0.10%)
Apr 20, 2023 202.33 205.64 202.33 204.17 1,150,532 +1.91(+0.94%)
Apr 19, 2023 201.01 202.88 200.92 202.26 1,040,327 +0.14(+0.07%)
Apr 18, 2023 202.43 204.24 201.54 202.11 1,354,123 -0.02(-0.01%)
Apr 17, 2023 200.80 202.41 199.91 202.13 1,331,794 +2.04(+1.02%)
Apr 14, 2023 199.75 201.97 199.07 200.09 1,486,473 +0.59(+0.29%)
Apr 13, 2023 199.35 200.14 197.55 199.50 1,445,309 +0.64(+0.32%)
Apr 12, 2023 199.75 201.21 198.21 198.87 1,120,767 +0.48(+0.24%)
Apr 11, 2023 196.42 199.34 196.33 198.38 2,412,840 +3.38(+1.73%)
Apr 10, 2023 196.27 197.49 194.62 195.00 2,668,605 -2.99(-1.51%)
Apr 06, 2023 196.02 198.37 194.82 197.99 3,228,200 +2.28(+1.17%)
Apr 05, 2023 197.59 198.27 195.34 195.70 2,430,594 -1.91(-0.97%)
Apr 04, 2023 202.50 202.77 196.63 197.61 2,647,581 -3.62(-1.80%)
Apr 03, 2023 203.08 204.38 199.97 201.24 1,152,934 -3.10(-1.52%)
Mar 31, 2023 201.86 204.99 201.45 204.34 1,506,158 +3.05(+1.51%)
Mar 30, 2023 201.75 203.03 200.26 201.29 1,034,906 +1.53(+0.77%)
Mar 29, 2023 199.56 200.24 198.36 199.76 1,394,097 +2.56(+1.30%)
Mar 28, 2023 194.85 197.32 194.68 197.20 1,630,433 +1.60(+0.82%)
Mar 27, 2023 194.73 195.97 193.35 195.60 1,217,994 +2.57(+1.33%)
Mar 24, 2023 190.35 193.40 189.24 193.03 1,450,563 +0.81(+0.42%)
Mar 23, 2023 194.04 195.37 191.13 192.22 1,709,347 -1.12(-0.58%)
Mar 22, 2023 197.99 199.44 193.08 193.33 1,697,642 -4.64(-2.34%)
Mar 21, 2023 199.89 201.42 196.90 197.97 1,891,512 +0.06(+0.03%)
Mar 20, 2023 197.04 198.88 196.55 197.91 1,173,634 +1.38(+0.70%)
Mar 17, 2023 200.35 200.50 195.38 196.53 2,815,522 -3.41(-1.71%)
Mar 16, 2023 195.58 201.00 195.09 199.94 2,055,650 +2.18(+1.10%)
Mar 15, 2023 197.43 200.24 195.66 197.77 2,115,694 -2.80(-1.39%)
Mar 14, 2023 203.37 204.47 197.85 200.56 1,558,239 +0.43(+0.22%)
Mar 13, 2023 201.07 205.25 199.93 200.13 1,943,175 -2.72(-1.34%)
Mar 10, 2023 205.65 209.95 202.08 202.85 1,691,471 -2.66(-1.29%)
Mar 09, 2023 208.95 209.04 204.55 205.51 1,683,448 -2.99(-1.43%)
Mar 08, 2023 207.16 209.28 206.67 208.50 1,633,502 +1.09(+0.53%)
Mar 07, 2023 213.26 213.53 206.57 207.41 2,792,996 -6.98(-3.25%)
Mar 06, 2023 219.42 219.64 214.31 214.38 1,595,788 -5.75(-2.61%)
Mar 03, 2023 220.89 221.14 218.60 220.14 1,555,756 -0.21(-0.10%)
Mar 02, 2023 215.60 221.47 215.48 220.35 1,243,825 +3.09(+1.42%)
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.