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 (%)
Jul 31, 2020 171.76 177.20 169.59 176.27 1,904,091 +3.06(+1.77%)
Jul 30, 2020 175.12 175.24 170.71 173.21 1,779,245 -3.62(-2.05%)
Jul 29, 2020 172.47 177.80 169.83 176.83 2,524,853 +7.08(+4.17%)
Jul 28, 2020 173.63 174.16 168.94 169.75 2,018,067 -4.43(-2.54%)
Jul 27, 2020 171.01 174.92 169.81 174.18 1,546,591 +2.68(+1.56%)
Jul 24, 2020 171.50 172.74 171.14 171.50 1,198,698 +0.03(+0.02%)
Jul 23, 2020 172.33 173.14 170.36 171.47 2,011,340 -1.93(-1.11%)
Jul 22, 2020 170.58 175.33 170.51 173.40 1,565,802 +1.74(+1.01%)
Jul 21, 2020 171.03 174.03 170.80 171.66 1,455,846 +0.93(+0.54%)
Jul 20, 2020 171.28 172.17 169.05 170.73 2,118,683 -1.91(-1.11%)
Jul 17, 2020 168.90 173.35 168.58 172.64 2,158,377 +4.89(+2.91%)
Jul 16, 2020 165.99 170.38 165.35 167.75 1,560,668 +1.50(+0.90%)
Jul 15, 2020 166.28 167.04 164.31 166.25 1,480,071 +3.07(+1.88%)
Jul 14, 2020 159.62 163.61 159.01 163.18 1,139,788 +2.57(+1.60%)
Jul 13, 2020 158.09 162.70 157.08 160.61 1,248,058 +3.93(+2.51%)
Jul 10, 2020 156.65 157.45 155.12 156.68 1,399,336 -0.06(-0.04%)
Jul 09, 2020 160.18 160.81 155.56 156.74 1,979,136 -3.99(-2.48%)
Jul 08, 2020 159.69 160.77 158.22 160.73 1,324,007 +1.05(+0.65%)
Jul 07, 2020 161.63 163.55 159.43 159.68 1,151,273 -4.13(-2.52%)
Jul 06, 2020 162.70 164.76 162.10 163.81 1,358,040 +3.77(+2.36%)
Jul 02, 2020 161.45 162.99 158.96 160.04 1,051,819 +2.74(+1.74%)
Jul 01, 2020 161.19 162.90 156.63 157.30 1,217,624 -3.71(-2.31%)
Jun 30, 2020 157.85 162.26 157.65 161.01 1,371,482 +2.65(+1.67%)
Jun 29, 2020 156.41 158.65 155.04 158.36 1,156,097 +2.63(+1.69%)
Jun 26, 2020 156.56 158.21 153.53 155.73 2,295,770 -1.71(-1.09%)
Jun 25, 2020 154.85 157.64 152.24 157.44 1,268,703 +2.32(+1.50%)
Jun 24, 2020 158.43 159.51 154.71 155.12 2,160,515 -4.90(-3.06%)
Jun 23, 2020 159.38 161.22 158.09 160.02 1,815,157 +2.77(+1.76%)
Jun 22, 2020 155.88 157.28 153.72 157.25 1,643,918 +1.11(+0.71%)
Jun 19, 2020 161.75 162.12 155.04 156.14 2,805,323 -3.78(-2.36%)
Jun 18, 2020 161.11 161.96 159.29 159.92 1,708,879 -2.38(-1.46%)
Jun 17, 2020 165.11 165.34 161.88 162.29 1,206,784 -1.61(-0.98%)
Jun 16, 2020 169.66 169.66 161.76 163.91 1,516,399 +1.03(+0.63%)
Jun 15, 2020 158.34 164.07 157.09 162.88 1,317,968 -0.52(-0.32%)
Jun 12, 2020 164.94 165.79 159.00 163.41 1,442,843 +3.59(+2.25%)
Jun 11, 2020 167.15 167.82 159.63 159.81 1,520,941 -13.10(-7.58%)
Jun 10, 2020 175.90 176.17 172.85 172.91 1,721,308 -3.21(-1.82%)
Jun 09, 2020 172.93 177.04 171.24 176.12 1,494,245 +0.51(+0.29%)
Jun 08, 2020 178.30 181.10 175.03 175.61 1,670,742 -2.53(-1.42%)
Jun 05, 2020 183.42 183.92 177.63 178.14 2,132,098 +2.52(+1.44%)
Jun 04, 2020 174.69 177.20 174.36 175.62 1,440,555 -0.84(-0.48%)
Jun 03, 2020 171.91 177.71 170.47 176.46 1,920,758 +7.67(+4.54%)
Jun 02, 2020 165.40 169.79 165.04 168.80 1,929,320 +5.25(+3.21%)
Jun 01, 2020 163.35 164.89 161.22 163.55 2,112,637 +0.05(+0.03%)
May 29, 2020 164.87 165.23 162.65 163.51 2,395,980 -1.81(-1.09%)
May 28, 2020 170.77 170.93 164.62 165.31 1,432,899 -4.33(-2.55%)
May 27, 2020 166.65 170.02 166.54 169.64 1,452,618 +4.82(+2.93%)
May 26, 2020 162.32 166.27 161.07 164.82 1,446,542 +7.57(+4.81%)
May 22, 2020 156.96 157.94 155.36 157.25 1,255,509 +0.83(+0.53%)
May 21, 2020 158.37 158.93 154.83 156.42 1,285,451 -2.84(-1.79%)
May 20, 2020 158.53 161.74 157.25 159.26 1,430,204 +5.50(+3.58%)
May 19, 2020 156.19 158.58 153.58 153.76 1,467,176 -2.82(-1.80%)
May 18, 2020 153.53 157.76 151.76 156.57 1,433,593 +9.51(+6.47%)
May 15, 2020 150.57 151.05 145.94 147.06 2,225,874 -5.71(-3.74%)
May 14, 2020 148.83 153.02 144.42 152.78 1,380,834 +1.88(+1.25%)
May 13, 2020 151.68 152.39 148.43 150.90 1,445,878 -2.06(-1.35%)
May 12, 2020 159.30 159.68 152.87 152.96 1,514,687 -6.67(-4.18%)
May 11, 2020 158.60 160.78 157.23 159.63 972,157 -0.63(-0.39%)
May 08, 2020 157.66 160.72 157.24 160.26 837,878 +4.74(+3.05%)
May 07, 2020 156.24 158.48 154.82 155.52 1,140,580 +2.14(+1.39%)
May 06, 2020 156.94 158.53 153.00 153.38 1,214,666 -2.89(-1.85%)
May 05, 2020 155.37 157.77 155.31 156.27 1,072,421 +3.05(+1.99%)
May 04, 2020 154.80 154.80 150.39 153.22 1,345,103 -2.48(-1.59%)
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.