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 28, 2018 125.14 125.87 122.01 122.03 1,929,965 -3.29(-2.63%)
Feb 27, 2018 128.09 129.52 125.29 125.32 1,818,433 -2.36(-1.85%)
Feb 26, 2018 125.69 128.12 125.17 127.68 1,818,857 +2.55(+2.03%)
Feb 23, 2018 124.89 125.83 123.82 125.14 1,536,627 +1.00(+0.81%)
Feb 22, 2018 124.14 2,053,857 +2.26(+1.86%)
Feb 21, 2018 122.97 125.38 121.79 121.87 1,983,048 -0.99(-0.81%)
Feb 20, 2018 124.34 124.58 122.02 122.87 2,004,848 -2.29(-1.83%)
Feb 16, 2018 125.16 125.16 125.16 0 +0.23(+0.18%)
Feb 15, 2018 125.48 125.73 124.05 124.93 1,571,116 +0.11(+0.09%)
Feb 14, 2018 122.52 124.98 121.08 124.81 1,876,321 +1.70(+1.38%)
Feb 13, 2018 121.92 123.67 120.53 123.11 1,532,022 +0.35(+0.29%)
Feb 12, 2018 122.18 123.66 120.62 122.76 2,008,958 +1.48(+1.22%)
Feb 09, 2018 121.14 122.39 115.65 121.28 2,715,318 +1.17(+0.97%)
Feb 08, 2018 125.71 120.09 120.11 3,005,456 -5.08(-4.06%)
Feb 07, 2018 124.67 126.74 124.04 125.19 1,669,134 -0.33(-0.26%)
Feb 06, 2018 120.20 125.86 118.06 125.52 2,797,996 +2.65(+2.16%)
Feb 05, 2018 127.00 128.36 121.98 122.87 1,918,838 -4.39(-3.45%)
Feb 02, 2018 129.11 129.73 126.88 127.25 2,022,504 -3.02(-2.32%)
Feb 01, 2018 130.98 131.92 129.77 130.27 1,626,430 -1.48(-1.13%)
Jan 31, 2018 131.22 132.44 130.76 131.75 1,935,485 +0.72(+0.55%)
Jan 30, 2018 131.57 132.21 130.98 131.03 1,685,176 -1.17(-0.89%)
Jan 29, 2018 131.83 133.08 131.56 132.20 1,793,810 +0.37(+0.28%)
Jan 26, 2018 129.93 132.18 129.62 131.83 2,460,543 +2.39(+1.85%)
Jan 25, 2018 130.72 132.16 129.07 129.44 1,889,612 -1.49(-1.14%)
Jan 24, 2018 131.64 132.73 128.51 130.93 3,353,023 -1.50(-1.13%)
Jan 23, 2018 131.97 132.95 130.15 132.44 3,014,592 +0.17(+0.13%)
Jan 22, 2018 132.24 132.74 130.83 132.27 2,752,672 +0.06(+0.05%)
Jan 19, 2018 134.18 134.35 132.16 132.21 3,482,480 -1.75(-1.31%)
Jan 18, 2018 134.74 135.10 133.52 133.96 2,012,058 -0.56(-0.42%)
Jan 17, 2018 133.41 134.78 132.55 134.52 2,387,811 +0.92(+0.69%)
Jan 16, 2018 135.25 137.23 133.57 133.60 2,854,621 -1.17(-0.87%)
Jan 12, 2018 134.78 134.78 134.78 0 +0.27(+0.20%)
Jan 11, 2018 132.81 135.04 132.43 134.50 2,040,142 +2.11(+1.60%)
Jan 10, 2018 132.21 132.39 1,286,445 -1.74(-1.30%)
Jan 09, 2018 133.58 135.01 133.36 134.13 1,494,358 +0.90(+0.67%)
Jan 08, 2018 130.99 133.47 130.98 133.23 1,573,845 +2.01(+1.53%)
Jan 05, 2018 129.62 132.60 129.62 131.22 1,801,439 +2.52(+1.96%)
Jan 04, 2018 129.00 129.75 128.29 128.70 1,769,443 +0.36(+0.28%)
Jan 03, 2018 128.24 128.84 127.40 128.34 1,342,732 +0.01(+0.01%)
Jan 02, 2018 127.46 128.34 126.47 128.33 1,202,613 +1.80(+1.42%)
Dec 29, 2017 126.53 126.53 126.53 0 -0.36(-0.28%)
Dec 28, 2017 127.49 127.77 126.07 126.89 652,571 -0.52(-0.41%)
Dec 27, 2017 126.61 127.78 126.01 127.41 1,053,010 +1.14(+0.91%)
Dec 26, 2017 126.17 127.02 125.79 126.27 533,473 +0.07(+0.06%)
Dec 22, 2017 126.28 126.44 125.35 126.20 662,850 +0.21(+0.17%)
Dec 21, 2017 127.09 127.09 124.78 125.99 1,225,513 -0.49(-0.39%)
Dec 20, 2017 126.12 127.00 125.48 126.48 2,075,786 +0.98(+0.78%)
Dec 19, 2017 126.05 126.30 124.48 125.50 1,641,113 +0.08(+0.06%)
Dec 18, 2017 124.39 125.68 123.15 125.42 2,159,130 +2.20(+1.79%)
Dec 15, 2017 122.15 123.67 120.95 123.22 3,167,879 +0.22(+0.18%)
Dec 14, 2017 124.35 124.82 122.71 123.00 1,134,330 -0.85(-0.68%)
Dec 13, 2017 123.44 125.18 123.37 123.85 1,624,835 +0.32(+0.26%)
Dec 12, 2017 123.53 124.14 123.00 123.53 1,383,439 -0.08(-0.06%)
Dec 11, 2017 123.36 124.31 122.81 123.61 1,609,351 +0.64(+0.52%)
Dec 08, 2017 123.62 124.66 122.80 122.97 1,216,139 -0.18(-0.15%)
Dec 07, 2017 121.23 123.68 121.06 123.15 1,704,144 +2.01(+1.66%)
Dec 06, 2017 121.18 121.83 120.82 121.14 1,385,088 +0.00(+0.00%)
Dec 05, 2017 122.39 122.91 121.13 2,643,527 +0.00(+0.00%)
Dec 04, 2017 121.38 122.70 121.03 122.16 2,539,509 +2.09(+1.74%)
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.