Norfolk Southern (NY: NSC )

278.54 USD -1.92 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 278.70 283.51 277.87 278.54 993,758 -1.92(-0.68%)
Apr 21, 2021 272.81 282.71 272.68 280.46 1,685,786 +7.15(+2.62%)
Apr 20, 2021 272.27 278.37 270.86 273.31 1,385,377 +2.85(+1.05%)
Apr 19, 2021 270.55 270.67 268.20 270.46 911,841 -0.40(-0.15%)
Apr 16, 2021 274.51 274.80 269.96 270.86 1,484,200 -1.28(-0.47%)
Apr 15, 2021 272.11 274.46 271.65 272.14 794,464 +0.30(+0.11%)
Apr 14, 2021 271.15 273.28 270.49 271.84 608,442 +1.51(+0.56%)
Apr 13, 2021 270.25 271.00 267.57 270.33 752,522 -1.22(-0.45%)
Apr 12, 2021 271.28 273.49 271.17 271.55 917,585 -0.94(-0.34%)
Apr 09, 2021 268.88 272.50 267.12 272.49 992,300 +4.82(+1.80%)
Apr 08, 2021 271.56 272.03 267.04 267.67 1,331,591 -3.81(-1.40%)
Apr 07, 2021 271.62 272.36 269.48 271.48 976,573 +0.26(+0.10%)
Apr 06, 2021 275.16 276.15 270.96 271.22 943,124 -3.41(-1.24%)
Apr 05, 2021 273.34 276.10 272.65 274.63 821,534 +3.45(+1.27%)
Apr 01, 2021 270.35 271.86 268.84 271.18 914,700 +2.66(+0.99%)
Mar 31, 2021 269.99 271.85 268.20 268.52 1,378,979 -1.77(-0.65%)
Mar 30, 2021 269.28 272.00 269.28 270.29 885,616 -0.70(-0.26%)
Mar 29, 2021 272.48 273.88 268.57 270.99 826,315 -1.92(-0.70%)
Mar 26, 2021 268.57 273.06 267.05 272.91 939,900 +4.91(+1.83%)
Mar 25, 2021 264.31 268.34 260.52 268.00 1,201,050 +3.69(+1.40%)
Mar 24, 2021 261.15 267.12 261.15 264.31 871,072 +4.04(+1.55%)
Mar 23, 2021 258.64 263.80 258.33 260.27 1,260,309 -0.35(-0.13%)
Mar 22, 2021 267.64 269.96 259.58 260.62 2,261,033 +0.16(+0.06%)
Mar 19, 2021 262.89 263.70 258.60 260.46 2,112,400 -2.61(-0.99%)
Mar 18, 2021 258.16 264.44 257.64 263.07 1,110,622 +4.91(+1.90%)
Mar 17, 2021 256.89 260.43 254.84 258.16 847,584 +1.77(+0.69%)
Mar 16, 2021 260.76 260.89 254.19 256.39 1,291,411 -3.88(-1.49%)
Mar 15, 2021 261.38 261.58 255.80 260.27 987,887 -1.17(-0.45%)
Mar 12, 2021 262.31 264.36 261.30 261.44 861,900 +0.69(+0.26%)
Mar 11, 2021 260.76 262.56 259.30 260.75 1,008,588 +1.46(+0.56%)
Mar 10, 2021 259.81 262.58 258.18 259.29 1,468,692 +0.18(+0.07%)
Mar 09, 2021 259.01 263.26 258.96 259.11 1,260,934 -0.11(-0.04%)
Mar 08, 2021 257.33 264.86 255.82 259.22 995,439 +3.22(+1.26%)
Mar 05, 2021 247.23 257.20 243.15 256.00 1,404,700 +11.29(+4.61%)
Mar 04, 2021 253.50 254.65 240.96 244.71 1,872,283 -9.40(-3.70%)
Mar 03, 2021 255.60 257.18 253.63 254.11 1,076,639 -2.27(-0.89%)
Mar 02, 2021 256.81 258.64 255.73 256.38 1,708,555 -1.45(-0.56%)
Mar 01, 2021 255.59 260.01 254.80 257.83 1,255,347 +5.77(+2.29%)
Feb 26, 2021 255.28 257.21 251.41 252.06 1,389,300 -2.04(-0.80%)
Feb 25, 2021 257.66 261.04 252.42 254.10 2,629,608 -7.68(-2.93%)
Feb 24, 2021 257.20 264.11 256.61 261.78 973,950 +3.89(+1.51%)
Feb 23, 2021 260.67 262.17 255.90 257.89 957,606 -2.35(-0.90%)
Feb 22, 2021 257.50 262.07 256.21 260.24 1,323,365 +2.21(+0.86%)
Feb 19, 2021 252.89 258.93 252.50 258.03 976,100 +6.32(+2.51%)
Feb 18, 2021 251.11 252.61 247.06 251.71 938,532 -1.32(-0.52%)
Feb 17, 2021 251.93 254.82 250.54 253.03 968,147 -3.37(-1.31%)
Feb 16, 2021 256.33 258.40 254.26 256.40 1,325,014 +1.56(+0.61%)
Feb 12, 2021 248.35 255.98 248.14 254.84 1,303,000 +5.93(+2.38%)
Feb 11, 2021 245.60 249.41 244.89 248.91 997,281 +3.62(+1.48%)
Feb 10, 2021 246.89 247.96 244.23 245.29 747,370 -0.53(-0.22%)
Feb 09, 2021 244.07 247.07 241.65 245.82 820,578 +2.02(+0.83%)
Feb 08, 2021 246.08 246.40 240.78 243.80 919,363 -1.86(-0.76%)
Feb 05, 2021 247.34 249.54 245.63 245.66 972,400 +0.09(+0.04%)
Feb 04, 2021 246.36 248.57 243.77 245.57 1,225,531 -0.68(-0.28%)
Feb 03, 2021 246.74 247.79 244.52 246.25 813,245 -0.10(-0.04%)
Feb 02, 2021 241.00 248.22 240.72 246.35 1,275,395 +6.44(+2.68%)
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.