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 (%)
Feb 26, 2021 237.22 239.01 233.62 234.22 1,495,091 -1.90(-0.80%)
Feb 25, 2021 239.43 242.57 234.56 236.12 2,829,845 -7.14(-2.93%)
Feb 24, 2021 239.00 245.42 238.45 243.26 1,048,113 +3.62(+1.51%)
Feb 23, 2021 242.22 243.62 237.79 239.64 1,030,525 -2.18(-0.90%)
Feb 22, 2021 239.28 243.53 238.08 241.83 1,424,135 +2.05(+0.86%)
Feb 19, 2021 235.00 240.61 234.63 239.77 1,050,427 +5.87(+2.51%)
Feb 18, 2021 233.34 234.74 229.58 233.90 1,009,998 -1.23(-0.52%)
Feb 17, 2021 234.10 236.79 232.81 235.13 1,041,868 -3.13(-1.31%)
Feb 16, 2021 238.19 240.12 236.27 238.26 1,425,910 +1.45(+0.61%)
Feb 12, 2021 230.78 237.87 230.58 236.81 1,402,219 +5.51(+2.38%)
Feb 11, 2021 228.22 231.76 227.56 231.30 1,073,221 +3.36(+1.48%)
Feb 10, 2021 229.42 230.41 226.95 227.93 804,280 -0.49(-0.22%)
Feb 09, 2021 226.80 229.59 224.55 228.43 883,062 +1.88(+0.83%)
Feb 08, 2021 228.67 228.97 223.74 226.55 989,370 -1.73(-0.76%)
Feb 05, 2021 229.84 231.88 228.25 228.28 1,046,445 +0.08(+0.04%)
Feb 04, 2021 228.93 230.98 226.52 228.19 1,318,851 +0.29(+0.13%)
Feb 03, 2021 228.36 229.33 226.30 227.91 878,704 -0.09(-0.04%)
Feb 02, 2021 223.05 229.73 222.79 228.00 1,378,053 +5.96(+2.68%)
Feb 01, 2021 220.49 223.15 220.20 222.04 1,003,525 +3.05(+1.39%)
Jan 29, 2021 221.59 224.29 218.51 218.99 1,526,734 -4.78(-2.14%)
Jan 28, 2021 221.29 226.84 216.93 223.78 1,401,969 +5.69(+2.61%)
Jan 27, 2021 216.76 223.12 213.00 218.09 1,846,169 -2.27(-1.03%)
Jan 26, 2021 228.50 228.73 219.75 220.35 1,291,048 -7.28(-3.20%)
Jan 25, 2021 224.21 228.12 222.19 227.64 1,405,433 +1.61(+0.71%)
Jan 22, 2021 226.78 227.33 222.75 226.03 1,302,532 -1.06(-0.46%)
Jan 21, 2021 232.03 233.14 226.87 227.08 1,240,392 -7.47(-3.18%)
Jan 20, 2021 232.25 235.00 229.41 234.55 1,163,680 +3.32(+1.44%)
Jan 19, 2021 235.45 237.36 230.94 231.23 1,121,575 -2.88(-1.23%)
Jan 15, 2021 231.94 234.38 229.62 234.11 1,151,263 +0.45(+0.19%)
Jan 14, 2021 235.84 236.99 233.12 233.65 745,537 -1.87(-0.79%)
Jan 13, 2021 238.65 238.94 234.05 235.52 1,112,486 -1.81(-0.76%)
Jan 12, 2021 234.93 238.65 233.27 237.34 1,097,037 +1.92(+0.81%)
Jan 11, 2021 233.44 237.58 233.23 235.42 899,195 +0.31(+0.13%)
Jan 08, 2021 232.09 238.50 230.25 235.12 1,689,024 +3.88(+1.68%)
Jan 07, 2021 226.75 231.40 226.10 231.24 1,459,407 +6.01(+2.67%)
Jan 06, 2021 217.99 226.33 217.99 225.22 1,295,954 +7.07(+3.24%)
Jan 05, 2021 215.64 219.88 215.49 218.15 1,478,650 +2.10(+0.97%)
Jan 04, 2021 220.56 221.96 213.96 216.05 1,683,776 -3.86(-1.75%)
Dec 31, 2020 219.91 219.91 219.91 719,519 +1.51(+0.69%)
Dec 30, 2020 216.88 219.29 216.57 218.40 719,519 +1.84(+0.85%)
Dec 29, 2020 219.28 220.61 215.13 216.56 1,004,695 -2.52(-1.15%)
Dec 28, 2020 218.62 220.71 217.67 219.08 848,304 +2.15(+0.99%)
Dec 24, 2020 215.85 217.43 214.38 216.93 413,828 +1.18(+0.54%)
Dec 23, 2020 214.64 216.75 213.33 215.75 1,306,552 +2.42(+1.14%)
Dec 22, 2020 212.64 215.19 212.42 213.33 873,880 +0.33(+0.16%)
Dec 21, 2020 211.24 214.38 209.25 213.00 963,390 -2.08(-0.97%)
Dec 18, 2020 213.56 215.67 211.77 215.08 2,336,238 +1.57(+0.74%)
Dec 17, 2020 212.98 213.80 211.01 213.50 1,185,432 +1.84(+0.87%)
Dec 16, 2020 213.04 213.53 209.80 211.66 1,168,872 -1.02(-0.48%)
Dec 15, 2020 213.88 214.78 210.80 212.68 1,307,826 +0.51(+0.24%)
Dec 14, 2020 219.33 219.38 211.85 212.17 2,166,247 -5.55(-2.55%)
Dec 11, 2020 217.39 219.62 216.89 217.72 1,254,666 -1.16(-0.53%)
Dec 10, 2020 221.20 222.43 218.28 218.88 1,309,703 -4.03(-1.81%)
Dec 09, 2020 220.70 223.58 220.31 222.92 1,050,237 +2.03(+0.92%)
Dec 08, 2020 219.71 221.82 219.36 220.89 1,007,610 -0.36(-0.16%)
Dec 07, 2020 221.20 222.31 219.47 221.25 976,998 -1.05(-0.47%)
Dec 04, 2020 219.98 222.47 219.98 222.30 979,033 +2.81(+1.28%)
Dec 03, 2020 223.09 224.19 218.97 219.48 1,414,005 -2.33(-1.05%)
Dec 02, 2020 220.16 223.05 219.80 221.82 1,275,033 +0.85(+0.39%)
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.