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, 2018 130.46 131.11 127.02 127.32 2,785,147 -2.80(-2.15%)
Apr 27, 2018 128.41 130.42 127.19 130.12 1,592,941 +1.71(+1.33%)
Apr 26, 2018 128.31 131.20 126.29 128.41 4,213,504 -1.13(-0.87%)
Apr 25, 2018 124.93 129.93 123.83 129.53 5,610,865 +9.75(+8.14%)
Apr 24, 2018 122.73 123.77 118.45 119.78 3,094,933 -2.48(-2.03%)
Apr 23, 2018 121.31 122.54 120.66 122.26 1,756,617 +0.90(+0.74%)
Apr 20, 2018 123.05 123.75 120.77 121.36 1,543,646 -1.87(-1.52%)
Apr 19, 2018 122.30 123.58 121.02 123.23 1,829,105 +0.22(+0.18%)
Apr 18, 2018 121.68 124.53 121.68 123.01 2,467,488 +2.72(+2.26%)
Apr 17, 2018 121.78 121.78 119.63 120.29 1,496,163 -0.83(-0.68%)
Apr 16, 2018 119.58 121.52 119.58 121.12 1,649,779 +2.64(+2.22%)
Apr 13, 2018 118.72 119.35 117.97 118.48 2,017,295 +0.30(+0.26%)
Apr 12, 2018 116.82 118.83 116.70 118.18 1,684,586 +1.88(+1.62%)
Apr 11, 2018 114.67 117.11 114.48 116.30 1,921,865 +0.93(+0.81%)
Apr 10, 2018 115.72 116.78 114.77 115.37 2,082,580 +0.96(+0.84%)
Apr 09, 2018 115.51 116.34 114.25 114.41 1,355,867 -0.39(-0.34%)
Apr 06, 2018 117.69 118.55 113.41 114.80 2,590,016 -3.85(-3.25%)
Apr 05, 2018 117.74 119.06 116.97 118.65 2,944,494 +1.53(+1.30%)
Apr 04, 2018 116.65 117.43 116.27 117.13 3,240,815 -1.23(-1.04%)
Apr 03, 2018 118.31 118.95 117.08 118.36 2,651,130 +0.48(+0.41%)
Apr 02, 2018 120.31 121.16 116.27 117.88 2,150,752 -2.62(-2.17%)
Mar 29, 2018 120.50 120.50 120.50 0 +1.61(+1.35%)
Mar 28, 2018 118.78 120.48 117.34 118.89 2,072,012 +0.34(+0.28%)
Mar 27, 2018 121.14 122.26 117.84 118.56 2,246,730 -2.31(-1.91%)
Mar 26, 2018 118.87 121.05 116.97 120.86 2,206,007 +3.56(+3.03%)
Mar 23, 2018 119.30 120.73 117.01 117.30 2,224,149 -1.78(-1.50%)
Mar 22, 2018 122.19 122.89 119.01 119.09 3,347,886 -4.67(-3.77%)
Mar 21, 2018 123.90 125.90 123.14 123.75 1,344,760 +0.13(+0.11%)
Mar 20, 2018 124.01 124.10 122.83 123.62 1,572,090 +0.11(+0.09%)
Mar 19, 2018 122.46 123.78 121.43 123.51 2,314,860 +0.52(+0.42%)
Mar 16, 2018 122.33 123.82 122.33 122.99 2,453,167 +0.85(+0.70%)
Mar 15, 2018 121.36 122.78 120.63 122.14 2,222,757 +0.88(+0.72%)
Mar 14, 2018 127.24 127.24 120.61 121.26 3,048,374 -5.09(-4.03%)
Mar 13, 2018 127.27 128.39 126.12 126.36 1,580,721 -0.16(-0.13%)
Mar 12, 2018 129.02 129.56 126.25 126.52 1,589,904 -2.64(-2.04%)
Mar 09, 2018 125.74 129.54 125.51 129.15 1,982,313 +4.52(+3.62%)
Mar 08, 2018 125.54 126.27 123.58 124.63 1,712,486 -0.25(-0.20%)
Mar 07, 2018 125.85 124.88 1,446,935 -0.32(-0.26%)
Mar 06, 2018 125.44 125.70 123.81 125.20 1,324,976 +0.22(+0.18%)
Mar 05, 2018 122.33 125.29 121.13 124.98 1,684,775 +1.93(+1.57%)
Mar 02, 2018 122.06 123.72 120.79 123.05 1,509,310 -0.01(-0.01%)
Mar 01, 2018 123.75 125.30 121.25 123.06 2,442,557 -0.36(-0.29%)
Feb 28, 2018 126.57 127.31 123.40 123.43 1,908,156 -3.33(-2.63%)
Feb 27, 2018 129.55 131.00 126.72 126.75 1,797,884 -2.39(-1.85%)
Feb 26, 2018 127.13 129.59 126.60 129.14 1,798,303 +2.57(+2.03%)
Feb 23, 2018 126.32 127.27 125.24 126.57 1,519,262 +1.01(+0.81%)
Feb 22, 2018 125.56 2,030,648 +2.29(+1.86%)
Feb 21, 2018 124.38 126.81 123.18 123.27 1,960,639 -1.00(-0.81%)
Feb 20, 2018 125.76 126.00 123.42 124.27 1,982,193 -2.32(-1.83%)
Feb 16, 2018 126.59 126.59 126.59 0 +0.23(+0.18%)
Feb 15, 2018 126.92 127.17 125.47 126.36 1,553,362 +0.12(+0.09%)
Feb 14, 2018 123.92 126.40 122.47 126.24 1,855,118 +1.72(+1.38%)
Feb 13, 2018 123.31 125.09 121.90 124.52 1,514,710 +0.36(+0.29%)
Feb 12, 2018 123.58 125.07 122.00 124.16 1,986,256 +1.50(+1.22%)
Feb 09, 2018 122.52 123.79 116.97 122.66 2,684,634 +1.18(+0.97%)
Feb 08, 2018 127.14 121.47 121.48 2,971,493 -5.14(-4.06%)
Feb 07, 2018 126.10 128.19 125.46 126.62 1,650,272 -0.33(-0.26%)
Feb 06, 2018 121.57 127.30 119.41 126.95 2,766,378 +2.68(+2.16%)
Feb 05, 2018 128.45 129.83 123.37 124.27 1,897,155 -4.44(-3.45%)
Feb 02, 2018 130.59 131.21 128.34 128.71 1,999,649 -3.05(-2.32%)
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.