Norfolk Southern (NY: NSC )

245.74 -3.99 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 247.13 248.87 243.97 245.74 1,090,601 -3.99(-1.60%)
Apr 11, 2024 249.89 251.60 246.45 249.73 751,272 +0.08(+0.03%)
Apr 10, 2024 246.73 250.68 245.34 249.65 1,077,849 -3.74(-1.48%)
Apr 09, 2024 252.84 256.44 249.98 253.39 1,296,072 +3.13(+1.25%)
Apr 08, 2024 250.75 252.24 249.65 250.26 861,920 +0.23(+0.09%)
Apr 05, 2024 249.06 250.65 247.86 250.03 668,886 +1.52(+0.61%)
Apr 04, 2024 253.47 255.42 246.97 248.51 705,659 -3.32(-1.32%)
Apr 03, 2024 251.06 253.97 250.52 251.83 629,545 +1.07(+0.43%)
Apr 02, 2024 250.66 252.21 249.58 250.76 718,543 -1.24(-0.49%)
Apr 01, 2024 254.41 254.56 250.50 252.00 619,419 -2.87(-1.13%)
Mar 28, 2024 252.57 255.26 255.18 254.87 1,001,326 +3.15(+1.25%)
Mar 27, 2024 248.75 251.97 247.78 251.72 954,381 +4.50(+1.82%)
Mar 26, 2024 248.00 251.01 245.60 247.22 1,515,259 -0.81(-0.33%)
Mar 25, 2024 252.51 253.99 245.51 248.03 2,349,184 -6.09(-2.40%)
Mar 22, 2024 258.17 258.88 254.05 254.12 910,442 -3.67(-1.42%)
Mar 21, 2024 262.23 262.86 257.48 257.79 1,463,086 -3.44(-1.32%)
Mar 20, 2024 258.00 261.57 256.13 261.23 962,366 +4.63(+1.80%)
Mar 19, 2024 256.68 258.05 255.20 256.60 664,147 +0.38(+0.15%)
Mar 18, 2024 256.23 257.63 255.51 256.22 736,570 +0.39(+0.15%)
Mar 15, 2024 255.39 258.67 255.11 255.83 2,068,767 -2.65(-1.03%)
Mar 14, 2024 261.44 262.50 255.08 258.48 1,385,487 -4.65(-1.77%)
Mar 13, 2024 259.85 263.66 259.18 263.13 1,125,919 +2.33(+0.89%)
Mar 12, 2024 257.91 261.46 257.50 260.80 807,852 +2.54(+0.98%)
Mar 11, 2024 259.31 259.77 255.77 258.26 839,189 -1.28(-0.49%)
Mar 08, 2024 255.82 259.87 255.82 259.54 882,356 +4.18(+1.64%)
Mar 07, 2024 255.93 256.94 254.50 255.36 1,088,568 +0.97(+0.38%)
Mar 06, 2024 256.89 258.70 254.11 254.39 1,754,916 -2.96(-1.15%)
Mar 05, 2024 259.02 260.71 256.24 257.35 807,970 -1.82(-0.70%)
Mar 04, 2024 258.74 260.79 257.58 259.17 830,948 +1.68(+0.65%)
Mar 01, 2024 252.90 257.85 252.85 257.49 1,070,252 +4.11(+1.62%)
Feb 29, 2024 254.27 255.86 252.90 253.38 1,490,793 -0.17(-0.07%)
Feb 28, 2024 252.26 255.23 251.42 253.55 1,102,959 +1.07(+0.42%)
Feb 27, 2024 254.21 256.04 252.18 252.48 1,461,526 -2.07(-0.81%)
Feb 26, 2024 256.66 258.84 253.49 254.55 1,573,792 -3.46(-1.34%)
Feb 23, 2024 256.81 259.16 256.00 258.01 1,207,109 +1.82(+0.71%)
Feb 22, 2024 257.55 258.15 255.86 256.19 1,401,415 -1.43(-0.56%)
Feb 21, 2024 261.36 261.37 255.75 257.62 1,347,186 +3.83(+1.51%)
Feb 20, 2024 255.92 257.75 251.34 253.79 1,533,081 +1.75(+0.69%)
Feb 16, 2024 253.49 254.43 251.22 252.04 1,154,900 -2.30(-0.90%)
Feb 15, 2024 253.21 257.00 253.21 254.34 1,520,284 +2.08(+0.82%)
Feb 14, 2024 250.96 254.15 250.42 252.26 1,572,057 +1.99(+0.80%)
Feb 13, 2024 251.98 252.37 248.27 250.27 977,880 -3.65(-1.44%)
Feb 12, 2024 254.65 255.14 252.09 253.92 710,419 -0.91(-0.36%)
Feb 09, 2024 254.25 256.36 253.69 254.83 929,218 +0.78(+0.31%)
Feb 08, 2024 250.82 254.39 250.82 254.05 975,164 +3.50(+1.40%)
Feb 07, 2024 252.44 253.24 250.09 250.55 1,103,766 -1.31(-0.52%)
Feb 06, 2024 248.49 253.50 248.02 251.86 952,248 +3.38(+1.36%)
Feb 05, 2024 250.80 252.87 248.28 248.48 1,252,392 -2.60(-1.04%)
Feb 02, 2024 253.65 254.01 248.36 251.08 2,538,099 -4.15(-1.63%)
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.