Skip to main content

Norfolk Southern (NY: NSC )

249.29 +3.05 (+1.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 75.12 75.44 74.74 75.33 1,631,123 +0.29(+0.38%)
Apr 29, 2014 74.84 75.16 74.29 75.05 1,586,991 +0.36(+0.49%)
Apr 28, 2014 74.67 74.98 73.84 74.68 2,099,967 +0.17(+0.23%)
Apr 25, 2014 75.36 75.36 74.20 74.51 1,857,689 -0.86(-1.14%)
Apr 24, 2014 75.49 75.75 74.74 75.36 1,832,858 +0.08(+0.11%)
Apr 23, 2014 75.25 75.92 73.89 75.28 4,402,402 -1.51(-1.97%)
Apr 22, 2014 76.84 77.24 76.36 76.80 2,080,411 +0.02(+0.03%)
Apr 21, 2014 76.26 76.98 76.12 76.77 1,520,992 +0.49(+0.64%)
Apr 17, 2014 75.73 76.28 76.28 76.28 1,630,675 +0.81(+1.07%)
Apr 16, 2014 74.65 75.52 72.83 75.47 3,099,517 +0.60(+0.80%)
Apr 15, 2014 74.38 75.66 73.95 74.87 3,831,901 +0.55(+0.74%)
Apr 14, 2014 74.40 74.51 73.70 74.32 2,367,450 +0.52(+0.70%)
Apr 11, 2014 74.37 74.49 73.44 73.81 3,250,801 -1.07(-1.43%)
Apr 10, 2014 76.19 76.40 74.86 74.88 1,846,164 -1.41(-1.85%)
Apr 09, 2014 75.85 76.31 75.69 76.29 1,846,731 +0.80(+1.06%)
Apr 08, 2014 75.66 76.12 75.33 75.49 1,792,187 -0.48(-0.64%)
Apr 07, 2014 76.04 76.93 75.84 75.97 1,902,975 -0.60(-0.79%)
Apr 04, 2014 77.70 77.75 76.43 76.57 1,715,599 -0.66(-0.85%)
Apr 03, 2014 76.73 77.32 76.13 77.23 1,744,520 -0.17(-0.21%)
Apr 02, 2014 77.56 77.66 77.00 77.40 2,470,632 -0.32(-0.41%)
Apr 01, 2014 77.26 77.73 76.67 77.72 1,517,584 +0.72(+0.94%)
Mar 31, 2014 76.72 77.36 76.46 76.99 1,923,768 +0.65(+0.85%)
Mar 28, 2014 75.82 76.74 75.62 76.34 1,475,161 +0.86(+1.14%)
Mar 27, 2014 76.00 76.34 75.42 75.48 1,657,923 -0.62(-0.81%)
Mar 26, 2014 77.37 77.72 76.08 76.10 1,812,565 -1.06(-1.38%)
Mar 25, 2014 77.13 77.68 76.97 77.16 2,496,762 +0.66(+0.86%)
Mar 24, 2014 76.76 76.98 75.76 76.50 2,529,701 +0.06(+0.08%)
Mar 21, 2014 77.51 77.58 76.34 76.44 3,665,594 -0.40(-0.53%)
Mar 20, 2014 76.82 76.96 76.23 76.84 1,891,934 -0.25(-0.33%)
Mar 19, 2014 76.84 77.57 76.73 77.10 3,720,746 +0.51(+0.66%)
Mar 18, 2014 76.12 76.77 75.88 76.59 1,928,984 +0.66(+0.87%)
Mar 17, 2014 75.25 76.47 75.21 75.93 1,611,958 +1.03(+1.38%)
Mar 14, 2014 75.39 75.53 74.50 74.90 2,598,041 -0.56(-0.75%)
Mar 13, 2014 76.46 76.78 75.20 75.47 2,596,449 -0.67(-0.88%)
Mar 12, 2014 75.62 76.46 75.19 76.14 2,571,924 +0.27(+0.36%)
Mar 11, 2014 74.82 76.06 74.29 75.87 3,639,232 +1.05(+1.40%)
Mar 10, 2014 74.70 75.09 74.06 74.82 2,651,160 +0.11(+0.15%)
Mar 07, 2014 75.32 75.33 74.44 74.71 2,920,977 -0.17(-0.22%)
Mar 06, 2014 74.72 75.12 74.33 74.88 2,079,468 +0.40(+0.54%)
Mar 05, 2014 74.85 75.47 74.28 74.47 2,940,340 -0.13(-0.17%)
Mar 04, 2014 73.64 75.22 73.55 74.60 3,210,729 +1.89(+2.60%)
Mar 03, 2014 72.07 72.99 72.03 72.71 3,040,269 -0.12(-0.16%)
Feb 28, 2014 71.86 73.27 71.77 72.83 2,427,441 +1.03(+1.43%)
Feb 27, 2014 71.64 71.88 71.12 71.80 2,434,733 -0.06(-0.09%)
Feb 26, 2014 71.91 72.65 71.65 71.86 2,120,994 +0.04(+0.06%)
Feb 25, 2014 72.19 72.27 71.25 71.82 2,717,703 -0.50(-0.69%)
Feb 24, 2014 71.88 72.94 71.64 72.32 2,914,882 +0.63(+0.88%)
Feb 21, 2014 72.31 72.61 71.55 71.69 3,135,174 -0.44(-0.60%)
Feb 20, 2014 71.69 72.48 71.42 72.12 2,664,631 +0.55(+0.78%)
Feb 19, 2014 72.22 72.55 71.54 71.57 3,911,879 -0.86(-1.18%)
Feb 18, 2014 73.59 73.60 71.65 72.42 4,229,628 -1.14(-1.55%)
Feb 14, 2014 73.24 73.56 73.56 73.56 2,330,979 +0.29(+0.40%)
Feb 13, 2014 73.35 73.49 72.87 73.27 2,620,328 -0.90(-1.21%)
Feb 12, 2014 74.06 74.23 73.43 74.17 2,993,535 +0.39(+0.53%)
Feb 11, 2014 73.89 74.29 73.66 73.78 2,960,125 +0.15(+0.20%)
Feb 10, 2014 74.89 75.00 73.48 73.63 3,183,720 -1.44(-1.92%)
Feb 07, 2014 74.25 75.22 73.53 75.07 3,340,535 +0.93(+1.25%)
Feb 06, 2014 72.82 74.28 72.64 74.14 3,162,052 +1.43(+1.97%)
Feb 05, 2014 72.41 72.99 71.24 72.71 4,130,523 +0.40(+0.56%)
Feb 04, 2014 71.94 72.86 71.33 72.30 10,537,404 +1.74(+2.47%)
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.