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 (%)
Apr 30, 2021 263.51 264.19 260.28 262.45 1,743,661 -1.37(-0.52%)
Apr 29, 2021 269.93 269.93 263.16 263.82 1,737,149 -3.19(-1.19%)
Apr 28, 2021 264.73 270.14 264.73 267.00 1,190,831 +2.11(+0.79%)
Apr 27, 2021 265.68 266.44 263.79 264.90 1,165,819 +0.67(+0.25%)
Apr 26, 2021 265.57 267.97 264.04 264.23 972,778 -0.81(-0.30%)
Apr 23, 2021 262.81 266.09 261.84 265.04 889,918 +3.25(+1.24%)
Apr 22, 2021 261.94 266.46 261.16 261.79 1,057,345 -1.81(-0.68%)
Apr 21, 2021 256.40 265.71 256.28 263.59 1,793,653 +6.72(+2.62%)
Apr 20, 2021 255.90 261.63 254.57 256.87 1,474,022 +2.68(+1.05%)
Apr 19, 2021 254.28 254.39 252.07 254.19 970,186 -0.38(-0.15%)
Apr 16, 2021 258.00 258.27 253.73 254.57 1,579,168 -1.20(-0.47%)
Apr 15, 2021 255.75 257.95 255.31 255.77 845,299 +0.28(+0.11%)
Apr 14, 2021 254.84 256.85 254.22 255.49 647,374 +1.42(+0.56%)
Apr 13, 2021 254.00 254.70 251.48 254.07 800,673 -1.15(-0.45%)
Apr 12, 2021 254.97 257.04 254.86 255.22 976,298 -0.88(-0.35%)
Apr 09, 2021 252.71 256.11 251.06 256.10 1,055,793 +4.53(+1.80%)
Apr 08, 2021 255.23 255.67 250.98 251.57 1,416,794 -3.58(-1.40%)
Apr 07, 2021 255.28 255.98 253.27 255.15 1,039,060 +0.25(+0.10%)
Apr 06, 2021 258.61 259.55 254.66 254.91 1,003,471 -3.20(-1.24%)
Apr 05, 2021 256.90 259.50 256.25 258.11 874,101 +3.24(+1.27%)
Apr 01, 2021 254.09 255.51 252.67 254.87 973,228 +2.50(+0.99%)
Mar 31, 2021 253.75 255.50 252.07 252.37 1,467,215 -1.66(-0.65%)
Mar 30, 2021 253.09 255.64 253.09 254.03 942,283 -0.66(-0.26%)
Mar 29, 2021 256.09 257.41 252.42 254.69 879,188 -1.80(-0.70%)
Mar 26, 2021 252.42 256.64 250.99 256.50 1,000,040 +4.61(+1.83%)
Mar 25, 2021 248.41 252.20 244.86 251.88 1,277,901 +3.47(+1.40%)
Mar 24, 2021 245.44 251.06 245.44 248.41 926,808 +3.80(+1.55%)
Mar 23, 2021 243.09 247.94 242.79 244.62 1,340,951 -0.33(-0.13%)
Mar 22, 2021 251.54 253.72 243.97 244.95 2,405,708 +0.15(+0.06%)
Mar 19, 2021 247.08 247.84 243.05 244.80 2,247,565 -2.45(-0.99%)
Mar 18, 2021 242.63 248.54 242.15 247.25 1,181,686 +4.61(+1.90%)
Mar 17, 2021 241.44 244.77 239.51 242.63 901,817 +1.66(+0.69%)
Mar 16, 2021 245.08 245.20 238.90 240.97 1,374,043 -3.65(-1.49%)
Mar 15, 2021 245.66 245.85 240.42 244.62 1,051,098 -1.10(-0.45%)
Mar 12, 2021 246.53 248.46 245.59 245.72 917,050 +0.65(+0.26%)
Mar 11, 2021 245.08 246.77 243.71 245.07 1,073,124 +1.37(+0.56%)
Mar 10, 2021 244.19 246.79 242.65 243.70 1,562,668 +0.17(+0.07%)
Mar 09, 2021 243.43 247.43 243.39 243.53 1,341,616 -0.10(-0.04%)
Mar 08, 2021 241.85 248.93 240.44 243.63 1,059,133 +3.03(+1.26%)
Mar 05, 2021 232.36 241.73 228.53 240.60 1,494,581 +10.61(+4.61%)
Mar 04, 2021 238.25 239.34 226.47 229.99 1,992,083 -8.83(-3.70%)
Mar 03, 2021 240.23 241.71 238.38 238.83 1,145,529 -2.13(-0.89%)
Mar 02, 2021 241.37 243.09 240.35 240.96 1,817,879 -1.36(-0.56%)
Mar 01, 2021 240.22 244.37 239.48 242.32 1,335,672 +5.42(+2.29%)
Feb 26, 2021 239.93 241.74 236.29 236.90 1,478,196 -1.92(-0.80%)
Feb 25, 2021 242.16 245.34 237.24 238.82 2,797,867 -7.22(-2.93%)
Feb 24, 2021 241.73 248.23 241.18 246.04 1,036,269 +3.66(+1.51%)
Feb 23, 2021 244.99 246.40 240.51 242.38 1,018,879 -2.21(-0.90%)
Feb 22, 2021 242.01 246.31 240.80 244.59 1,408,042 +2.08(+0.86%)
Feb 19, 2021 237.68 243.36 237.31 242.51 1,038,557 +5.94(+2.51%)
Feb 18, 2021 236.01 237.42 232.20 236.57 998,585 -1.24(-0.52%)
Feb 17, 2021 236.78 239.50 235.47 237.81 1,030,095 -3.17(-1.31%)
Feb 16, 2021 240.91 242.86 238.97 240.98 1,409,797 +1.47(+0.61%)
Feb 12, 2021 233.41 240.59 233.22 239.51 1,386,374 +5.57(+2.38%)
Feb 11, 2021 230.83 234.41 230.16 233.94 1,061,093 +3.40(+1.48%)
Feb 10, 2021 232.04 233.05 229.54 230.54 795,191 -0.50(-0.22%)
Feb 09, 2021 229.39 232.21 227.12 231.04 873,083 +1.90(+0.83%)
Feb 08, 2021 231.28 231.58 226.30 229.14 978,189 -1.75(-0.76%)
Feb 05, 2021 232.47 234.53 230.86 230.89 1,034,620 +0.08(+0.04%)
Feb 04, 2021 231.54 233.62 229.11 230.80 1,303,948 +0.29(+0.13%)
Feb 03, 2021 230.97 231.95 228.89 230.51 868,774 -0.09(-0.04%)
Feb 02, 2021 225.60 232.35 225.33 230.60 1,362,480 +6.03(+2.68%)
Feb 01, 2021 223.01 225.70 222.71 224.58 992,185 +3.08(+1.39%)
Jan 29, 2021 224.13 226.85 221.01 221.50 1,509,481 -4.84(-2.14%)
Jan 28, 2021 223.82 229.43 219.41 226.34 1,386,127 +5.76(+2.61%)
Jan 27, 2021 219.24 225.67 215.44 220.58 1,825,307 -2.29(-1.03%)
Jan 26, 2021 231.11 231.34 222.26 222.87 1,276,459 -7.37(-3.20%)
Jan 25, 2021 226.78 230.73 224.74 230.24 1,389,552 +1.63(+0.71%)
Jan 22, 2021 229.37 229.93 225.30 228.61 1,287,813 -1.07(-0.46%)
Jan 21, 2021 234.69 235.81 229.46 229.68 1,226,375 -7.55(-3.18%)
Jan 20, 2021 234.91 237.68 232.04 237.23 1,150,530 +3.36(+1.44%)
Jan 19, 2021 238.14 240.07 233.58 233.87 1,108,901 -2.91(-1.23%)
Jan 15, 2021 234.59 237.05 232.24 236.78 1,138,253 +0.46(+0.19%)
Jan 14, 2021 238.53 239.69 235.78 236.32 737,113 -1.89(-0.79%)
Jan 13, 2021 241.38 241.67 236.73 238.21 1,099,915 -1.84(-0.76%)
Jan 12, 2021 237.62 241.38 235.94 240.05 1,084,641 +1.94(+0.81%)
Jan 11, 2021 236.11 240.29 235.89 238.11 889,034 +0.31(+0.13%)
Jan 08, 2021 234.74 241.23 232.88 237.80 1,669,937 +3.92(+1.68%)
Jan 07, 2021 229.34 234.05 228.69 233.88 1,442,915 +6.08(+2.67%)
Jan 06, 2021 220.49 228.92 220.49 227.80 1,281,309 +7.15(+3.24%)
Jan 05, 2021 218.11 222.40 217.95 220.64 1,461,941 +2.12(+0.97%)
Jan 04, 2021 223.08 224.49 216.40 218.52 1,664,748 -3.90(-1.76%)
Dec 31, 2020 222.42 222.42 222.42 711,388 +1.53(+0.69%)
Dec 30, 2020 219.36 221.80 219.04 220.90 711,388 +1.86(+0.85%)
Dec 29, 2020 221.79 223.13 217.59 219.03 993,342 -2.55(-1.15%)
Dec 28, 2020 221.12 223.23 220.16 221.58 838,718 +2.17(+0.99%)
Dec 24, 2020 218.31 219.92 216.82 219.41 409,151 +1.19(+0.54%)
Dec 23, 2020 217.10 219.23 215.77 218.22 1,291,788 +2.45(+1.14%)
Dec 22, 2020 215.07 217.65 214.85 215.77 864,005 +0.34(+0.16%)
Dec 21, 2020 213.65 216.83 211.64 215.43 952,504 -2.11(-0.97%)
Dec 18, 2020 216.00 218.13 214.19 217.54 2,309,838 +1.59(+0.74%)
Dec 17, 2020 215.41 216.25 213.42 215.94 1,172,037 +1.86(+0.87%)
Dec 16, 2020 215.48 215.97 212.20 214.08 1,155,663 -1.03(-0.48%)
Dec 15, 2020 216.32 217.23 213.21 215.11 1,293,047 +0.51(+0.24%)
Dec 14, 2020 221.83 221.89 214.27 214.60 2,141,768 -5.62(-2.55%)
Dec 11, 2020 219.88 222.13 219.37 220.21 1,240,488 -1.17(-0.53%)
Dec 10, 2020 223.72 224.97 220.78 221.38 1,294,903 -4.08(-1.81%)
Dec 09, 2020 223.22 226.14 222.82 225.47 1,038,369 +2.05(+0.92%)
Dec 08, 2020 222.22 224.35 221.87 223.41 996,223 -0.37(-0.16%)
Dec 07, 2020 223.72 224.85 221.97 223.78 965,958 -1.06(-0.47%)
Dec 04, 2020 222.50 225.02 222.50 224.84 967,969 +2.85(+1.28%)
Dec 03, 2020 225.64 226.75 221.48 221.99 1,398,026 -2.36(-1.05%)
Dec 02, 2020 222.68 225.60 222.31 224.35 1,260,625 +0.86(+0.39%)
Dec 01, 2020 225.03 227.81 223.16 223.49 1,947,350 +1.62(+0.73%)
Nov 30, 2020 226.38 228.86 221.65 221.87 2,295,858 -5.34(-2.35%)
Nov 27, 2020 227.03 228.42 225.33 227.21 573,773 +1.18(+0.52%)
Nov 25, 2020 227.05 227.21 223.22 226.03 1,432,458 -0.99(-0.44%)
Nov 24, 2020 229.58 230.21 225.94 227.02 1,326,532 -0.31(-0.14%)
Nov 23, 2020 227.78 228.83 224.42 227.33 1,711,830 +1.92(+0.85%)
Nov 20, 2020 226.67 228.28 224.89 225.41 865,521 -1.22(-0.54%)
Nov 19, 2020 225.54 227.27 222.55 226.63 1,024,975 +0.22(+0.10%)
Nov 18, 2020 229.82 232.13 226.35 226.41 1,324,863 -3.53(-1.53%)
Nov 17, 2020 228.71 230.08 225.91 229.94 961,680 -1.06(-0.46%)
Nov 16, 2020 225.91 231.45 225.32 231.00 1,476,716 +7.03(+3.14%)
Nov 13, 2020 216.27 224.62 216.27 223.97 2,083,362 +8.05(+3.73%)
Nov 12, 2020 217.37 218.59 214.20 215.92 1,040,539 -2.28(-1.04%)
Nov 11, 2020 223.74 223.74 216.17 218.19 1,358,852 -2.89(-1.31%)
Nov 10, 2020 216.90 221.37 214.68 221.08 1,806,711 +5.39(+2.50%)
Nov 09, 2020 220.87 228.24 214.27 215.69 1,967,581 +6.80(+3.25%)
Nov 06, 2020 210.06 211.15 208.37 208.90 967,756 -2.46(-1.16%)
Nov 05, 2020 208.44 213.57 208.08 211.36 1,395,035 +5.56(+2.70%)
Nov 04, 2020 210.11 213.71 205.76 205.80 2,110,319 -2.53(-1.21%)
Nov 03, 2020 203.03 209.61 202.40 208.32 2,249,180 +7.87(+3.92%)
Nov 02, 2020 197.46 200.53 194.71 200.46 1,867,051 +5.54(+2.84%)
Oct 30, 2020 190.57 194.99 190.57 194.92 2,375,609 +3.26(+1.70%)
Oct 29, 2020 184.34 194.30 184.34 191.66 2,234,467 +7.00(+3.79%)
Oct 28, 2020 184.02 187.83 182.83 184.66 2,229,106 -5.15(-2.72%)
Oct 27, 2020 196.52 196.52 189.54 189.81 1,900,194 -6.54(-3.33%)
Oct 26, 2020 198.14 198.17 194.73 196.36 1,242,434 -4.42(-2.20%)
Oct 23, 2020 199.00 201.59 199.00 200.77 859,673 +2.12(+1.07%)
Oct 22, 2020 198.64 201.88 197.30 198.66 1,308,245 +0.53(+0.27%)
Oct 21, 2020 199.94 201.42 198.08 198.13 1,447,354 -3.08(-1.53%)
Oct 20, 2020 199.75 204.01 199.58 201.21 637,893 +2.05(+1.03%)
Oct 19, 2020 203.72 204.89 198.89 199.16 1,133,350 -4.73(-2.32%)
Oct 16, 2020 205.60 206.35 202.54 203.90 929,301 -0.56(-0.27%)
Oct 15, 2020 199.61 204.85 199.25 204.46 1,006,800 +1.86(+0.92%)
Oct 14, 2020 201.31 204.30 201.25 202.59 974,384 +2.21(+1.10%)
Oct 13, 2020 202.26 204.32 199.89 200.38 845,575 -2.10(-1.04%)
Oct 12, 2020 204.92 206.35 202.20 202.48 1,358,150 -1.08(-0.53%)
Oct 09, 2020 204.59 204.71 201.56 203.56 783,501 +1.86(+0.92%)
Oct 08, 2020 204.66 205.73 199.06 201.70 1,699,674 -0.44(-0.22%)
Oct 07, 2020 199.83 203.63 199.83 202.13 942,482 +3.11(+1.56%)
Oct 06, 2020 202.18 203.44 198.75 199.02 1,059,664 -1.53(-0.76%)
Oct 05, 2020 200.88 201.88 199.74 200.55 1,258,774 +2.33(+1.18%)
Oct 02, 2020 194.79 201.34 194.03 198.22 2,461,759 +0.75(+0.38%)
Oct 01, 2020 201.08 201.18 196.21 197.47 1,563,728 -2.00(-1.00%)
Sep 30, 2020 202.76 204.13 198.40 199.46 1,791,160 -1.70(-0.84%)
Sep 29, 2020 205.53 206.45 201.15 201.16 1,647,820 -4.86(-2.36%)
Sep 28, 2020 206.84 207.69 204.88 206.01 1,212,159 +1.73(+0.85%)
Sep 25, 2020 200.50 204.76 199.87 204.28 1,015,880 +4.41(+2.21%)
Sep 24, 2020 198.71 202.51 197.00 199.87 1,007,387 +0.93(+0.47%)
Sep 23, 2020 202.93 205.37 197.51 198.94 1,582,919 -2.76(-1.37%)
Sep 22, 2020 200.62 202.44 199.86 201.70 1,043,968 +1.94(+0.97%)
Sep 21, 2020 202.45 203.76 196.50 199.76 1,372,955 -6.26(-3.04%)
Sep 18, 2020 207.38 209.07 205.22 206.02 1,898,835 -1.78(-0.86%)
Sep 17, 2020 202.95 209.42 200.47 207.80 1,148,259 +1.89(+0.92%)
Sep 16, 2020 208.83 209.71 205.67 205.91 1,203,597 -1.04(-0.50%)
Sep 15, 2020 205.53 207.84 204.56 206.95 993,567 +1.62(+0.79%)
Sep 14, 2020 204.63 206.43 203.89 205.33 1,626,916 +2.55(+1.26%)
Sep 11, 2020 199.46 204.25 199.26 202.78 1,846,158 +4.08(+2.05%)
Sep 10, 2020 198.46 200.40 197.39 198.69 1,398,637 +0.81(+0.41%)
Sep 09, 2020 194.56 200.90 194.03 197.88 3,857,753 +5.17(+2.68%)
Sep 08, 2020 193.76 195.13 191.58 192.71 1,681,117 -2.19(-1.12%)
Sep 04, 2020 198.22 199.47 192.88 194.90 1,456,070 -1.39(-0.71%)
Sep 03, 2020 202.28 202.28 194.93 196.29 1,593,717 -3.51(-1.76%)
Sep 02, 2020 200.46 201.83 198.57 199.80 1,990,292 -0.88(-0.44%)
Sep 01, 2020 198.01 201.19 196.41 200.68 1,044,613 +2.58(+1.30%)
Aug 31, 2020 200.25 202.26 197.92 198.10 1,234,805 -2.33(-1.16%)
Aug 28, 2020 198.96 200.75 198.15 200.43 726,855 +2.03(+1.02%)
Aug 27, 2020 198.75 199.95 197.81 198.40 805,273 -0.21(-0.11%)
Aug 26, 2020 198.10 199.79 196.68 198.61 890,285 -0.50(-0.25%)
Aug 25, 2020 198.07 199.73 197.15 199.12 1,179,253 +1.31(+0.66%)
Aug 24, 2020 197.72 197.92 195.49 197.81 819,210 +3.07(+1.57%)
Aug 21, 2020 192.30 195.47 191.20 194.74 1,687,913 +2.52(+1.31%)
Aug 20, 2020 190.22 193.35 189.34 192.23 826,874 +0.77(+0.40%)
Aug 19, 2020 193.18 193.75 191.38 191.45 858,413 -0.87(-0.45%)
Aug 18, 2020 194.76 195.03 191.63 192.32 1,002,978 -1.88(-0.97%)
Aug 17, 2020 193.26 195.70 192.58 194.20 1,071,621 +1.62(+0.84%)
Aug 14, 2020 190.38 194.15 189.63 192.58 1,048,924 +2.08(+1.09%)
Aug 13, 2020 189.93 191.24 189.33 190.50 865,674 -0.44(-0.23%)
Aug 12, 2020 192.94 194.20 190.90 190.94 1,499,676 -1.15(-0.60%)
Aug 11, 2020 192.73 197.34 191.81 192.09 2,029,662 +1.47(+0.77%)
Aug 10, 2020 187.35 190.72 186.82 190.61 2,084,223 +5.14(+2.77%)
Aug 07, 2020 181.82 185.81 181.82 185.48 1,475,489 +3.00(+1.64%)
Aug 06, 2020 178.76 183.06 178.53 182.48 1,489,506 +3.40(+1.90%)
Aug 05, 2020 179.88 180.62 178.29 179.07 1,224,477 +0.62(+0.35%)
Aug 04, 2020 175.74 178.60 175.34 178.45 1,423,027 +1.78(+1.01%)
Aug 03, 2020 178.44 179.19 174.90 176.67 1,319,912 -1.61(-0.91%)
Jul 31, 2020 173.72 179.22 171.52 178.29 1,882,574 +3.10(+1.77%)
Jul 30, 2020 177.13 177.24 172.66 175.19 1,759,138 -3.66(-2.05%)
Jul 29, 2020 174.45 179.84 171.78 178.85 2,496,321 +7.16(+4.17%)
Jul 28, 2020 175.62 176.15 170.87 171.69 1,995,262 -4.48(-2.54%)
Jul 27, 2020 172.96 176.92 171.76 176.17 1,529,114 +2.71(+1.56%)
Jul 24, 2020 173.46 174.72 173.10 173.46 1,185,153 +0.03(+0.02%)
Jul 23, 2020 174.30 175.12 172.30 173.44 1,988,612 -1.95(-1.11%)
Jul 22, 2020 172.53 177.33 172.46 175.38 1,548,108 +1.76(+1.01%)
Jul 21, 2020 172.99 176.02 172.75 173.62 1,439,394 +0.94(+0.54%)
Jul 20, 2020 173.24 174.14 170.99 172.68 2,094,741 -1.93(-1.10%)
Jul 17, 2020 170.83 175.33 170.50 174.61 2,133,987 +4.94(+2.91%)
Jul 16, 2020 167.89 172.33 167.24 169.67 1,543,032 +1.52(+0.90%)
Jul 15, 2020 168.18 168.95 166.18 168.15 1,463,346 +3.11(+1.88%)
Jul 14, 2020 161.44 165.48 160.83 165.04 1,126,908 +2.60(+1.60%)
Jul 13, 2020 159.89 164.56 158.87 162.44 1,233,955 +3.97(+2.50%)
Jul 10, 2020 158.44 159.25 156.90 158.47 1,383,523 -0.06(-0.03%)
Jul 09, 2020 162.01 162.65 157.33 158.53 1,956,771 -4.03(-2.48%)
Jul 08, 2020 161.52 162.61 160.03 162.56 1,309,046 +1.06(+0.65%)
Jul 07, 2020 163.47 165.42 161.25 161.51 1,138,263 -4.17(-2.52%)
Jul 06, 2020 164.56 166.65 163.96 165.68 1,342,694 +3.81(+2.36%)
Jul 02, 2020 163.30 164.85 160.77 161.87 1,039,933 +2.77(+1.74%)
Jul 01, 2020 163.03 164.76 158.42 159.09 1,203,864 -3.76(-2.31%)
Jun 30, 2020 159.65 164.11 159.45 162.85 1,355,984 +2.68(+1.67%)
Jun 29, 2020 158.19 160.46 156.82 160.17 1,143,032 +2.66(+1.69%)
Jun 26, 2020 158.35 160.01 155.28 157.51 2,269,827 -1.73(-1.09%)
Jun 25, 2020 156.62 159.44 153.97 159.24 1,254,367 +2.35(+1.50%)
Jun 24, 2020 160.25 161.33 156.48 156.90 2,136,101 -4.95(-3.06%)
Jun 23, 2020 161.20 163.06 159.90 161.85 1,794,646 +2.80(+1.76%)
Jun 22, 2020 157.67 159.08 155.48 159.05 1,625,341 +1.12(+0.71%)
Jun 19, 2020 163.59 163.97 156.81 157.93 2,773,622 -3.82(-2.36%)
Jun 18, 2020 162.95 163.81 161.11 161.75 1,689,568 -2.40(-1.46%)
Jun 17, 2020 167.00 167.23 163.73 164.15 1,193,147 -1.63(-0.99%)
Jun 16, 2020 171.60 171.60 163.61 165.78 1,499,263 +1.04(+0.63%)
Jun 15, 2020 160.15 165.95 158.88 164.74 1,303,075 -0.53(-0.32%)
Jun 12, 2020 166.82 167.68 160.82 165.27 1,426,539 +3.64(+2.25%)
Jun 11, 2020 169.06 169.74 161.45 161.64 1,503,754 -13.25(-7.58%)
Jun 10, 2020 177.91 178.19 174.83 174.89 1,701,857 -3.25(-1.82%)
Jun 09, 2020 174.91 179.06 173.19 178.14 1,477,359 +0.52(+0.29%)
Jun 08, 2020 180.34 183.17 177.03 177.62 1,651,862 -2.56(-1.42%)
Jun 05, 2020 185.51 186.02 179.66 180.18 2,108,005 +2.55(+1.44%)
Jun 04, 2020 176.69 179.22 176.36 177.63 1,424,276 -0.85(-0.48%)
Jun 03, 2020 173.87 179.74 172.41 178.48 1,899,053 +7.75(+4.54%)
Jun 02, 2020 167.28 171.73 166.93 170.73 1,907,518 +5.31(+3.21%)
Jun 01, 2020 165.22 166.78 163.06 165.42 2,088,764 +0.05(+0.03%)
May 29, 2020 166.76 167.12 164.51 165.38 2,368,904 -1.83(-1.09%)
May 28, 2020 172.72 172.88 166.51 167.20 1,416,707 -4.38(-2.55%)
May 27, 2020 168.56 171.96 168.44 171.58 1,436,203 +4.88(+2.93%)
May 26, 2020 164.18 168.17 162.91 166.70 1,430,196 +7.65(+4.81%)
May 22, 2020 158.75 159.74 157.14 159.05 1,241,322 +0.84(+0.53%)
May 21, 2020 160.18 160.75 156.60 158.21 1,270,925 -2.88(-1.78%)
May 20, 2020 160.34 163.58 159.05 161.08 1,414,043 +5.57(+3.58%)
May 19, 2020 157.97 160.39 155.34 155.51 1,450,597 -2.85(-1.80%)
May 18, 2020 155.28 159.57 153.49 158.36 1,417,393 +9.62(+6.47%)
May 15, 2020 152.29 152.78 147.60 148.74 2,200,721 -5.78(-3.74%)
May 14, 2020 150.53 154.77 146.07 154.52 1,365,231 +1.90(+1.25%)
May 13, 2020 153.41 154.13 150.13 152.62 1,429,539 -2.09(-1.35%)
May 12, 2020 161.12 161.50 154.62 154.71 1,497,570 -6.74(-4.18%)
May 11, 2020 160.41 162.62 159.03 161.45 961,171 -0.64(-0.39%)
May 08, 2020 159.46 162.56 159.04 162.09 828,410 +4.80(+3.05%)
May 07, 2020 158.03 160.29 156.59 157.30 1,127,691 +2.16(+1.39%)
May 06, 2020 158.73 160.34 154.75 155.13 1,200,940 -2.92(-1.85%)
May 05, 2020 157.15 159.57 157.09 158.06 1,060,302 +3.09(+1.99%)
May 04, 2020 156.57 156.57 152.11 154.97 1,329,903 -2.51(-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.