Skip to main content

Norfolk Southern (NY: NSC )

249.29 +3.05 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 158.86 163.10 155.41 156.03 2,418,355 -8.42(-5.12%)
Apr 29, 2020 162.63 168.57 161.59 164.45 2,511,655 +8.84(+5.68%)
Apr 28, 2020 155.62 157.53 152.82 155.62 2,184,248 +3.44(+2.26%)
Apr 27, 2020 148.74 153.03 147.24 152.18 1,869,691 +5.64(+3.85%)
Apr 24, 2020 143.40 146.91 141.64 146.53 1,854,263 +4.40(+3.09%)
Apr 23, 2020 143.13 145.99 140.97 142.14 2,158,621 +1.90(+1.35%)
Apr 22, 2020 139.54 141.65 137.46 140.24 1,690,326 +3.45(+2.52%)
Apr 21, 2020 136.13 138.32 134.39 136.79 2,737,452 -3.37(-2.41%)
Apr 20, 2020 144.25 144.67 138.08 140.17 1,861,917 -6.36(-4.34%)
Apr 17, 2020 143.55 147.21 142.25 146.52 1,922,249 +6.77(+4.84%)
Apr 16, 2020 139.57 140.08 136.36 139.76 1,487,357 -0.55(-0.39%)
Apr 15, 2020 137.88 140.87 137.05 140.30 1,405,960 -1.50(-1.05%)
Apr 14, 2020 142.89 144.99 140.71 141.80 1,199,392 +1.09(+0.78%)
Apr 13, 2020 145.12 145.27 139.30 140.71 1,464,692 -4.57(-3.15%)
Apr 09, 2020 146.24 150.17 143.19 145.27 2,427,868 +0.30(+0.21%)
Apr 08, 2020 141.77 146.15 140.67 144.97 1,519,703 +4.96(+3.54%)
Apr 07, 2020 145.63 147.73 139.56 140.01 2,261,471 -1.11(-0.79%)
Apr 06, 2020 137.47 142.17 136.62 141.12 2,958,637 +11.34(+8.73%)
Apr 03, 2020 130.68 131.67 128.29 129.79 2,506,600 -1.28(-0.97%)
Apr 02, 2020 125.93 131.42 124.62 131.07 3,270,335 +3.38(+2.65%)
Apr 01, 2020 126.48 129.88 125.68 127.68 2,267,278 -5.46(-4.10%)
Mar 31, 2020 134.08 136.69 131.98 133.15 2,540,471 -2.09(-1.54%)
Mar 30, 2020 130.72 136.72 129.53 135.23 2,204,087 +4.50(+3.44%)
Mar 27, 2020 128.42 133.71 126.49 130.74 1,716,317 -3.25(-2.42%)
Mar 26, 2020 130.58 135.97 127.95 133.98 2,766,197 +5.95(+4.64%)
Mar 25, 2020 124.94 137.47 123.98 128.04 3,232,331 +0.16(+0.12%)
Mar 24, 2020 115.84 128.69 114.73 127.88 2,985,938 +19.47(+17.96%)
Mar 23, 2020 111.10 112.94 102.70 108.41 3,747,470 -4.41(-3.90%)
Mar 20, 2020 126.55 126.55 112.64 112.82 2,973,949 -11.51(-9.26%)
Mar 19, 2020 117.03 127.04 114.76 124.33 2,575,948 +5.01(+4.20%)
Mar 18, 2020 117.71 121.03 108.79 119.32 3,010,073 -7.98(-6.27%)
Mar 17, 2020 117.24 129.62 114.48 127.30 2,919,001 +11.99(+10.40%)
Mar 16, 2020 120.85 129.37 115.22 115.31 2,870,291 -18.62(-13.90%)
Mar 13, 2020 128.80 134.38 124.27 133.93 3,583,959 +12.18(+10.01%)
Mar 12, 2020 125.24 129.43 117.86 121.75 4,321,071 -16.29(-11.80%)
Mar 11, 2020 141.96 143.15 135.54 138.03 2,793,506 -8.34(-5.70%)
Mar 10, 2020 146.72 147.64 138.99 146.38 2,931,524 +5.48(+3.89%)
Mar 09, 2020 145.42 149.79 138.04 140.90 3,400,560 -18.33(-11.51%)
Mar 06, 2020 153.99 159.82 153.24 159.23 2,372,492 -0.68(-0.43%)
Mar 05, 2020 161.85 163.71 158.68 159.91 2,097,057 -8.11(-4.83%)
Mar 04, 2020 163.68 168.24 162.00 168.02 2,008,964 +6.73(+4.17%)
Mar 03, 2020 166.27 171.11 159.67 161.29 2,335,235 -5.22(-3.14%)
Mar 02, 2020 167.56 168.37 161.86 166.51 2,785,870 +0.22(+0.13%)
Feb 28, 2020 163.43 166.50 160.87 166.29 3,480,006 -1.76(-1.05%)
Feb 27, 2020 169.13 176.05 167.12 168.06 4,754,324 -5.28(-3.05%)
Feb 26, 2020 178.23 179.65 172.74 173.34 2,144,863 -4.36(-2.45%)
Feb 25, 2020 185.65 185.88 176.85 177.69 2,380,619 -7.43(-4.01%)
Feb 24, 2020 183.56 185.73 182.39 185.13 1,707,587 -4.61(-2.43%)
Feb 21, 2020 192.23 192.98 188.59 189.73 1,494,924 -2.52(-1.31%)
Feb 20, 2020 190.74 192.50 189.81 192.25 1,040,778 +1.50(+0.78%)
Feb 19, 2020 190.30 191.92 189.91 190.75 771,283 +1.05(+0.55%)
Feb 18, 2020 190.24 191.87 188.80 189.70 1,071,962 -1.21(-0.64%)
Feb 14, 2020 191.91 192.61 190.41 190.92 780,084 -1.04(-0.54%)
Feb 13, 2020 191.24 192.76 190.60 191.96 930,491 -0.39(-0.20%)
Feb 12, 2020 192.21 194.00 191.40 192.35 977,834 +1.60(+0.84%)
Feb 11, 2020 192.09 194.52 190.66 190.75 1,562,820 -0.07(-0.04%)
Feb 10, 2020 190.53 191.31 189.38 190.83 2,564,111 -0.85(-0.44%)
Feb 07, 2020 192.73 193.43 190.58 191.67 2,478,090 -2.28(-1.18%)
Feb 06, 2020 194.66 195.65 193.35 193.95 1,098,544 -0.16(-0.08%)
Feb 05, 2020 194.43 195.16 193.55 194.12 1,552,739 +1.75(+0.91%)
Feb 04, 2020 191.58 193.64 189.94 192.37 2,809,849 +4.43(+2.36%)
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.