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 (%)
Nov 30, 2021 253.18 255.97 251.57 252.21 1,809,353 -3.30(-1.29%)
Nov 29, 2021 259.02 259.47 255.36 255.51 1,188,047 -0.86(-0.34%)
Nov 26, 2021 257.90 258.46 253.71 256.38 1,023,900 -7.73(-2.93%)
Nov 24, 2021 264.04 266.19 263.39 264.11 924,774 -1.85(-0.70%)
Nov 23, 2021 263.05 266.08 261.16 265.96 1,692,808 +2.54(+0.96%)
Nov 22, 2021 260.84 265.87 260.49 263.42 845,290 +3.18(+1.22%)
Nov 19, 2021 262.49 262.49 259.17 260.25 1,007,407 -2.00(-0.76%)
Nov 18, 2021 261.60 264.14 262.11 262.24 861,335 +1.16(+0.44%)
Nov 17, 2021 260.48 263.30 259.19 261.08 1,172,434 +0.60(+0.23%)
Nov 16, 2021 261.46 264.54 260.48 260.48 865,359 -1.36(-0.52%)
Nov 15, 2021 263.84 264.25 261.03 261.84 984,989 -0.18(-0.07%)
Nov 12, 2021 262.41 264.31 261.11 262.02 1,365,499 -0.30(-0.12%)
Nov 11, 2021 266.25 266.25 260.99 262.33 1,446,989 -5.52(-2.06%)
Nov 10, 2021 270.59 267.84 730,911 -2.75(-1.02%)
Nov 09, 2021 270.30 271.57 268.19 270.59 1,094,634 -0.04(-0.01%)
Nov 08, 2021 271.60 271.60 268.82 270.63 614,136 +0.70(+0.26%)
Nov 05, 2021 272.82 274.47 269.77 269.93 1,335,219 -0.62(-0.23%)
Nov 04, 2021 273.09 273.37 269.62 270.54 734,197 -1.88(-0.69%)
Nov 03, 2021 270.58 272.74 268.01 272.43 703,583 +1.52(+0.56%)
Nov 02, 2021 272.65 273.72 270.25 270.91 1,550,323 -2.53(-0.92%)
Nov 01, 2021 277.87 276.27 270.93 273.44 943,715 -4.13(-1.49%)
Oct 29, 2021 276.01 280.42 275.50 277.57 1,039,168 -0.11(-0.04%)
Oct 28, 2021 274.80 278.07 274.73 277.68 1,442,190 +5.79(+2.13%)
Oct 27, 2021 274.84 278.10 271.89 271.89 1,605,234 +0.30(+0.11%)
Oct 26, 2021 273.43 271.23 271.59 1,314,005 -0.56(-0.21%)
Oct 25, 2021 271.71 275.17 270.83 272.15 1,319,736 +0.75(+0.28%)
Oct 22, 2021 267.86 273.59 267.53 271.40 1,199,676 +3.54(+1.32%)
Oct 21, 2021 267.09 271.55 267.06 267.86 1,426,303 +3.35(+1.27%)
Oct 20, 2021 260.47 265.22 259.74 264.51 893,051 +4.05(+1.56%)
Oct 19, 2021 263.13 263.13 259.80 260.45 990,994 -0.73(-0.28%)
Oct 18, 2021 259.70 261.87 258.70 261.18 783,916 +0.16(+0.06%)
Oct 15, 2021 257.24 262.53 256.38 261.02 1,198,922 +5.45(+2.13%)
Oct 14, 2021 250.56 255.89 249.55 255.57 1,402,774 +7.18(+2.89%)
Oct 13, 2021 247.31 250.05 245.21 248.40 980,805 +1.12(+0.45%)
Oct 12, 2021 249.74 250.61 246.95 247.28 1,152,580 -3.19(-1.27%)
Oct 11, 2021 250.81 253.81 250.12 250.47 1,431,686 -0.42(-0.17%)
Oct 08, 2021 246.94 251.19 246.54 250.89 1,158,030 +4.94(+2.01%)
Oct 07, 2021 250.78 251.83 245.56 245.94 1,043,548 -2.72(-1.09%)
Oct 06, 2021 239.40 249.46 239.26 248.66 2,095,181 +7.00(+2.90%)
Oct 05, 2021 235.69 243.50 234.70 241.66 1,770,081 +6.88(+2.93%)
Oct 04, 2021 232.98 235.87 232.53 234.78 1,710,731 +4.11(+1.78%)
Oct 01, 2021 227.96 231.97 226.45 230.67 1,091,394 +4.06(+1.79%)
Sep 30, 2021 232.63 232.99 226.69 226.61 1,277,645 -4.73(-2.04%)
Sep 29, 2021 232.32 233.65 230.96 231.34 1,465,889 -0.93(-0.40%)
Sep 28, 2021 232.27 233.49 230.70 232.27 1,450,785 -0.38(-0.16%)
Sep 27, 2021 232.15 235.97 232.14 232.64 1,318,699 +0.52(+0.22%)
Sep 24, 2021 229.48 233.67 229.06 232.12 1,243,795 +2.75(+1.20%)
Sep 23, 2021 228.16 230.51 227.95 229.38 1,405,735 +2.51(+1.11%)
Sep 22, 2021 227.52 230.05 226.51 226.87 1,128,376 +0.27(+0.12%)
Sep 21, 2021 231.35 231.35 226.01 226.60 1,276,284 -2.20(-0.96%)
Sep 20, 2021 230.21 230.76 226.92 228.80 1,384,237 -4.24(-1.82%)
Sep 17, 2021 233.87 235.72 232.19 233.04 2,424,690 -1.86(-0.79%)
Sep 16, 2021 236.08 237.37 234.54 234.90 1,153,220 -0.59(-0.25%)
Sep 15, 2021 232.20 236.03 232.18 235.49 1,949,051 +3.63(+1.56%)
Sep 14, 2021 233.00 233.00 229.18 231.86 1,791,195 -0.71(-0.31%)
Sep 13, 2021 236.16 236.42 230.79 232.57 1,354,636 -1.53(-0.65%)
Sep 10, 2021 235.59 236.43 233.85 234.09 1,302,334 -0.44(-0.19%)
Sep 09, 2021 236.03 236.61 233.65 234.54 976,197 -1.90(-0.81%)
Sep 08, 2021 235.26 237.41 233.85 236.44 1,135,650 +1.40(+0.60%)
Sep 07, 2021 237.03 238.01 234.26 235.04 1,356,524 -2.13(-0.90%)
Sep 03, 2021 239.32 240.25 236.24 237.17 1,391,186 -3.11(-1.29%)
Sep 02, 2021 239.30 241.36 239.09 240.28 1,116,656 +1.35(+0.57%)
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.