Skip to main content

Norfolk Southern (NY: NSC )

254.87 +3.15 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 276.01 280.42 275.50 277.57 1,039,168 -0.11(-0.04%)
Oct 28, 2021 274.80 278.07 274.73 277.68 1,442,190 +5.79(+2.13%)
Oct 27, 2021 274.84 278.10 271.89 271.89 1,605,234 +0.30(+0.11%)
Oct 26, 2021 273.43 271.23 271.59 1,314,005 -0.56(-0.21%)
Oct 25, 2021 271.71 275.17 270.83 272.15 1,319,736 +0.75(+0.28%)
Oct 22, 2021 267.86 273.59 267.53 271.40 1,199,676 +3.54(+1.32%)
Oct 21, 2021 267.09 271.55 267.06 267.86 1,426,303 +3.35(+1.27%)
Oct 20, 2021 260.47 265.22 259.74 264.51 893,051 +4.05(+1.56%)
Oct 19, 2021 263.13 263.13 259.80 260.45 990,994 -0.73(-0.28%)
Oct 18, 2021 259.70 261.87 258.70 261.18 783,916 +0.16(+0.06%)
Oct 15, 2021 257.24 262.53 256.38 261.02 1,198,922 +5.45(+2.13%)
Oct 14, 2021 250.56 255.89 249.55 255.57 1,402,774 +7.18(+2.89%)
Oct 13, 2021 247.31 250.05 245.21 248.40 980,805 +1.12(+0.45%)
Oct 12, 2021 249.74 250.61 246.95 247.28 1,152,580 -3.19(-1.27%)
Oct 11, 2021 250.81 253.81 250.12 250.47 1,431,686 -0.42(-0.17%)
Oct 08, 2021 246.94 251.19 246.54 250.89 1,158,030 +4.94(+2.01%)
Oct 07, 2021 250.78 251.83 245.56 245.94 1,043,548 -2.72(-1.09%)
Oct 06, 2021 239.40 249.46 239.26 248.66 2,095,181 +7.00(+2.90%)
Oct 05, 2021 235.69 243.50 234.70 241.66 1,770,081 +6.88(+2.93%)
Oct 04, 2021 232.98 235.87 232.53 234.78 1,710,731 +4.11(+1.78%)
Oct 01, 2021 227.96 231.97 226.45 230.67 1,091,394 +4.06(+1.79%)
Sep 30, 2021 232.63 232.99 226.69 226.61 1,277,645 -4.73(-2.04%)
Sep 29, 2021 232.32 233.65 230.96 231.34 1,465,889 -0.93(-0.40%)
Sep 28, 2021 232.27 233.49 230.70 232.27 1,450,785 -0.38(-0.16%)
Sep 27, 2021 232.15 235.97 232.14 232.64 1,318,699 +0.52(+0.22%)
Sep 24, 2021 229.48 233.67 229.06 232.12 1,243,795 +2.75(+1.20%)
Sep 23, 2021 228.16 230.51 227.95 229.38 1,405,735 +2.51(+1.11%)
Sep 22, 2021 227.52 230.05 226.51 226.87 1,128,376 +0.27(+0.12%)
Sep 21, 2021 231.35 231.35 226.01 226.60 1,276,284 -2.20(-0.96%)
Sep 20, 2021 230.21 230.76 226.92 228.80 1,384,237 -4.24(-1.82%)
Sep 17, 2021 233.87 235.72 232.19 233.04 2,424,690 -1.86(-0.79%)
Sep 16, 2021 236.08 237.37 234.54 234.90 1,153,220 -0.59(-0.25%)
Sep 15, 2021 232.20 236.03 232.18 235.49 1,949,051 +3.63(+1.56%)
Sep 14, 2021 233.00 233.00 229.18 231.86 1,791,195 -0.71(-0.31%)
Sep 13, 2021 236.16 236.42 230.79 232.57 1,354,636 -1.53(-0.65%)
Sep 10, 2021 235.59 236.43 233.85 234.09 1,302,334 -0.44(-0.19%)
Sep 09, 2021 236.03 236.61 233.65 234.54 976,197 -1.90(-0.81%)
Sep 08, 2021 235.26 237.41 233.85 236.44 1,135,650 +1.40(+0.60%)
Sep 07, 2021 237.03 238.01 234.26 235.04 1,356,524 -2.13(-0.90%)
Sep 03, 2021 239.32 240.25 236.24 237.17 1,391,186 -3.11(-1.29%)
Sep 02, 2021 239.30 241.36 239.09 240.28 1,116,656 +1.35(+0.57%)
Sep 01, 2021 239.99 241.48 237.31 238.92 1,588,603 -1.22(-0.51%)
Aug 31, 2021 245.10 245.26 238.74 240.15 2,040,477 -4.44(-1.82%)
Aug 30, 2021 247.13 247.17 244.06 244.59 1,083,513 -2.44(-0.99%)
Aug 27, 2021 246.44 248.17 245.93 247.03 815,080 +1.18(+0.48%)
Aug 26, 2021 247.51 249.35 243.76 245.85 1,126,204 -1.51(-0.61%)
Aug 25, 2021 245.70 248.21 244.95 247.36 1,327,455 +1.64(+0.67%)
Aug 24, 2021 249.72 250.28 245.31 245.72 1,634,121 -3.96(-1.59%)
Aug 23, 2021 249.10 252.52 248.66 249.68 784,701 +1.27(+0.51%)
Aug 20, 2021 248.78 249.87 247.68 248.41 764,372 +0.07(+0.03%)
Aug 19, 2021 249.06 252.57 246.69 248.35 1,189,877 -2.93(-1.16%)
Aug 18, 2021 251.91 255.64 251.23 251.28 911,081 -1.36(-0.54%)
Aug 17, 2021 254.69 254.69 249.65 252.64 963,218 -2.84(-1.11%)
Aug 16, 2021 254.51 255.94 252.72 255.48 1,144,755 +0.77(+0.30%)
Aug 13, 2021 254.85 255.71 252.97 254.71 1,132,773 -0.09(-0.03%)
Aug 12, 2021 250.86 255.02 250.76 254.80 1,187,355 +3.13(+1.24%)
Aug 11, 2021 246.09 252.18 245.57 251.67 1,473,029 +6.29(+2.56%)
Aug 10, 2021 242.84 246.66 242.65 245.38 985,545 +3.22(+1.33%)
Aug 09, 2021 241.85 242.99 241.25 242.16 906,338 -0.32(-0.13%)
Aug 06, 2021 241.06 243.74 240.63 242.49 1,057,930 +2.49(+1.04%)
Aug 05, 2021 240.30 241.80 238.37 239.99 1,042,829 +0.82(+0.34%)
Aug 04, 2021 242.52 243.41 238.30 239.17 1,117,675 -4.85(-1.99%)
Aug 03, 2021 242.31 245.59 241.33 244.02 815,663 +2.43(+1.01%)
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.