Norfolk Southern (NY: NSC )

227.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 230.70 231.04 226.63 227.73 972,970 -2.70(-1.17%)
Jun 24, 2022 222.50 231.08 222.50 230.43 1,486,623 +8.74(+3.94%)
Jun 23, 2022 224.84 225.91 220.08 221.69 1,106,037 -2.45(-1.09%)
Jun 22, 2022 221.23 226.16 221.23 224.14 1,118,665 -0.06(-0.03%)
Jun 21, 2022 225.24 226.82 223.18 224.20 1,057,162 +2.73(+1.23%)
Jun 17, 2022 220.07 223.33 220.05 221.47 2,192,756 -1.32(-0.59%)
Jun 16, 2022 219.51 224.61 219.31 222.79 1,582,620 -1.71(-0.76%)
Jun 15, 2022 225.01 228.92 220.85 224.50 1,134,191 +1.69(+0.76%)
Jun 14, 2022 225.32 228.63 221.44 222.81 1,215,247 -0.26(-0.12%)
Jun 13, 2022 224.67 227.05 221.72 223.07 1,425,740 -6.29(-2.74%)
Jun 10, 2022 232.55 234.06 228.05 229.36 1,343,186 -8.09(-3.41%)
Jun 09, 2022 241.74 243.62 237.19 237.45 846,164 -5.36(-2.21%)
Jun 08, 2022 247.07 248.11 241.94 242.81 939,871 -6.59(-2.64%)
Jun 07, 2022 239.56 250.05 238.41 249.40 1,088,118 +4.72(+1.93%)
Jun 06, 2022 245.64 246.00 242.52 244.68 721,683 +0.02(+0.01%)
Jun 03, 2022 245.32 247.62 243.22 244.66 802,957 -2.15(-0.87%)
Jun 02, 2022 244.12 247.12 240.56 246.81 1,004,643 +4.87(+2.01%)
Jun 01, 2022 241.84 244.07 239.86 241.94 1,172,108 +2.28(+0.95%)
May 31, 2022 241.08 242.14 238.06 239.66 2,458,600 -1.37(-0.57%)
May 27, 2022 238.36 241.94 237.58 241.03 1,077,828 +4.33(+1.83%)
May 26, 2022 234.71 239.43 234.52 236.70 949,957 +4.09(+1.76%)
May 25, 2022 232.77 234.61 230.81 232.61 1,147,163 +0.30(+0.13%)
May 24, 2022 231.08 232.67 227.21 232.31 1,091,904 -0.48(-0.21%)
May 23, 2022 230.86 233.58 229.77 232.79 1,160,268 +3.93(+1.72%)
May 20, 2022 228.63 229.57 222.54 228.86 1,518,569 +0.83(+0.36%)
May 19, 2022 228.87 233.77 225.16 228.03 1,698,094 -9.54(-4.02%)
May 18, 2022 250.68 250.83 237.18 237.57 1,700,262 -14.13(-5.61%)
May 17, 2022 249.93 252.78 248.23 251.70 1,189,608 +4.60(+1.86%)
May 16, 2022 248.94 250.37 246.45 247.10 745,113 -2.22(-0.89%)
May 13, 2022 247.98 253.06 246.82 249.32 1,116,431 +3.26(+1.32%)
May 12, 2022 245.84 248.54 240.38 246.06 1,352,060 -0.48(-0.19%)
May 11, 2022 246.07 251.54 245.31 246.54 876,451 +0.79(+0.32%)
May 10, 2022 252.02 254.17 242.23 245.75 1,453,326 -3.75(-1.50%)
May 09, 2022 253.09 254.39 248.51 249.50 1,319,580 -6.24(-2.44%)
May 06, 2022 256.34 256.49 249.84 255.74 1,124,471 -1.13(-0.44%)
May 05, 2022 261.00 262.53 254.76 256.87 1,160,566 -7.80(-2.95%)
May 04, 2022 258.46 265.32 257.40 264.67 1,781,079 +8.59(+3.35%)
May 03, 2022 255.90 259.04 254.71 256.08 1,648,616 -0.53(-0.21%)
May 02, 2022 258.15 260.64 251.84 256.61 1,397,099 -1.27(-0.49%)
Apr 29, 2022 263.94 265.89 257.01 257.88 1,595,858 -7.97(-3.00%)
Apr 28, 2022 262.85 269.05 262.02 265.85 1,470,370 +3.32(+1.26%)
Apr 27, 2022 254.78 264.00 253.01 262.53 2,340,777 +7.89(+3.10%)
Apr 26, 2022 258.51 260.17 254.64 254.64 1,652,604 -5.10(-1.96%)
Apr 25, 2022 257.58 260.22 253.19 259.74 1,165,350 +1.15(+0.44%)
Apr 22, 2022 268.04 268.56 258.46 258.59 1,403,977 -11.23(-4.16%)
Apr 21, 2022 270.30 276.65 268.70 269.82 1,571,581 +1.91(+0.71%)
Apr 20, 2022 265.79 270.19 265.79 267.91 1,222,972 +3.05(+1.15%)
Apr 19, 2022 264.63 265.72 263.19 264.86 1,394,616 +2.35(+0.90%)
Apr 18, 2022 261.99 265.19 260.57 262.51 1,759,146 -0.55(-0.21%)
Apr 14, 2022 261.83 264.74 261.27 263.06 2,129,527 +2.13(+0.82%)
Apr 13, 2022 258.72 262.05 258.72 260.93 937,144 +2.21(+0.85%)
Apr 12, 2022 256.36 261.53 256.17 258.72 1,293,780 +2.91(+1.14%)
Apr 11, 2022 258.09 259.87 254.62 255.81 1,200,734 -2.34(-0.91%)
Apr 08, 2022 255.80 260.84 254.10 258.15 1,150,766 -0.51(-0.20%)
Apr 07, 2022 256.53 260.26 252.56 258.66 1,399,300 +1.73(+0.67%)
Apr 06, 2022 261.23 261.61 254.05 256.93 2,053,148 -5.32(-2.03%)
Apr 05, 2022 266.15 272.75 261.85 262.25 1,816,421 -4.65(-1.74%)
Apr 04, 2022 265.17 267.11 261.79 266.90 1,482,438 +1.06(+0.40%)
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.