Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Norfolk Southern (NY: NSC )

232.55 +1.19 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 235.81 235.81 232.69 233.07 1,493,509 -1.57(-0.67%)
Aug 30, 2022 241.39 241.46 232.11 234.64 1,938,932 -6.79(-2.81%)
Aug 29, 2022 241.55 244.43 240.19 241.43 946,078 -1.09(-0.45%)
Aug 26, 2022 252.00 253.29 242.41 242.52 851,753 -9.59(-3.80%)
Aug 25, 2022 250.75 252.48 249.88 252.11 757,752 +3.04(+1.22%)
Aug 24, 2022 247.56 250.24 247.20 249.07 1,237,043 +1.46(+0.59%)
Aug 23, 2022 246.12 248.47 245.39 247.61 1,028,083 +1.33(+0.54%)
Aug 22, 2022 242.40 246.69 241.02 246.28 1,352,622 +1.11(+0.45%)
Aug 19, 2022 246.75 247.22 244.55 245.17 857,515 -2.73(-1.10%)
Aug 18, 2022 247.74 248.51 246.10 247.90 761,054 +0.77(+0.31%)
Aug 17, 2022 244.50 247.62 243.13 247.13 990,883 +0.18(+0.07%)
Aug 16, 2022 245.24 248.32 245.03 246.95 1,519,360 +0.53(+0.21%)
Aug 15, 2022 249.88 250.53 246.12 246.42 1,175,606 -4.58(-1.83%)
Aug 12, 2022 250.29 251.11 249.41 251.00 965,268 +1.56(+0.63%)
Aug 11, 2022 248.35 253.18 248.35 249.44 1,189,774 +2.53(+1.03%)
Aug 10, 2022 243.22 248.04 242.18 246.91 1,410,671 +7.89(+3.30%)
Aug 09, 2022 239.65 241.18 238.76 239.02 732,214 -0.38(-0.16%)
Aug 08, 2022 242.29 243.64 239.28 239.41 1,273,569 -1.23(-0.51%)
Aug 05, 2022 237.91 241.13 237.52 240.63 654,686 +1.28(+0.53%)
Aug 04, 2022 239.06 241.43 238.22 239.36 1,538,758 +0.60(+0.25%)
Aug 03, 2022 237.65 239.77 237.53 238.76 795,281 +2.17(+0.92%)
Aug 02, 2022 240.91 240.91 236.36 236.58 1,516,635 -4.76(-1.97%)
Aug 01, 2022 237.54 242.71 236.53 241.34 1,206,458 +1.75(+0.73%)
Jul 29, 2022 234.00 240.47 233.60 239.59 1,342,771 +6.05(+2.59%)
Jul 28, 2022 234.37 234.62 229.81 233.54 1,317,839 +1.52(+0.65%)
Jul 27, 2022 230.33 233.29 225.23 232.02 2,123,091 -1.31(-0.56%)
Jul 26, 2022 234.19 236.29 232.90 233.33 1,150,350 -2.18(-0.93%)
Jul 25, 2022 231.35 235.64 230.61 235.51 1,051,115 +3.62(+1.56%)
Jul 22, 2022 231.13 233.94 230.19 231.89 1,115,886 +0.94(+0.41%)
Jul 21, 2022 226.57 232.15 226.57 230.94 1,525,688 +4.04(+1.78%)
Jul 20, 2022 225.31 227.50 223.29 226.90 1,424,081 +1.60(+0.71%)
Jul 19, 2022 220.66 225.60 219.63 225.30 1,100,116 +6.80(+3.11%)
Jul 18, 2022 218.87 221.53 217.93 218.50 1,001,220 +1.12(+0.51%)
Jul 15, 2022 218.39 219.68 215.05 217.38 3,373,433 +5.91(+2.79%)
Jul 14, 2022 207.52 211.78 206.99 211.47 986,808 +0.22(+0.10%)
Jul 13, 2022 209.23 213.29 207.84 211.26 1,172,805 -0.85(-0.40%)
Jul 12, 2022 211.27 213.67 209.56 212.10 1,429,119 -3.06(-1.42%)
Jul 11, 2022 214.36 217.01 213.96 215.17 1,030,635 -0.60(-0.28%)
Jul 08, 2022 217.82 218.59 212.11 215.77 943,361 -2.43(-1.11%)
Jul 07, 2022 215.70 218.60 214.66 218.20 804,376 +2.87(+1.33%)
Jul 06, 2022 213.56 216.80 213.18 215.33 1,127,545 +1.49(+0.70%)
Jul 05, 2022 215.25 216.69 211.26 213.84 977,565 -4.17(-1.91%)
Jul 01, 2022 216.63 219.64 214.28 218.01 733,889 +1.20(+0.55%)
Jun 30, 2022 214.24 217.62 212.91 216.81 1,144,089 +0.15(+0.07%)
Jun 29, 2022 216.71 217.91 212.92 216.66 793,990 +0.71(+0.33%)
Jun 28, 2022 220.49 223.09 215.58 215.95 990,684 -1.28(-0.59%)
Jun 27, 2022 220.06 220.38 216.18 217.23 1,020,012 -2.58(-1.17%)
Jun 24, 2022 212.24 220.42 212.24 219.80 1,558,499 +8.34(+3.94%)
Jun 23, 2022 214.47 215.49 209.93 211.47 1,159,512 -2.34(-1.09%)
Jun 22, 2022 211.03 215.72 211.03 213.80 1,172,751 -0.06(-0.03%)
Jun 21, 2022 214.85 216.36 212.89 213.86 1,108,274 +2.60(+1.23%)
Jun 17, 2022 209.92 213.03 209.90 211.26 2,298,773 -1.26(-0.59%)
Jun 16, 2022 209.39 214.25 209.20 212.51 1,659,138 -1.63(-0.76%)
Jun 15, 2022 214.63 218.36 210.66 214.15 1,189,028 +1.61(+0.76%)
Jun 14, 2022 214.93 218.09 211.23 212.53 1,274,003 -0.25(-0.12%)
Jun 13, 2022 214.31 216.58 211.49 212.78 1,494,673 -6.00(-2.74%)
Jun 10, 2022 221.82 223.26 217.53 218.78 1,408,127 -7.72(-3.41%)
Jun 09, 2022 230.59 232.39 226.25 226.50 887,075 -5.11(-2.21%)
Jun 08, 2022 235.68 236.67 230.78 231.61 985,312 -6.29(-2.64%)
Jun 07, 2022 228.51 238.52 227.41 237.90 1,140,727 +4.50(+1.93%)
Jun 06, 2022 234.31 234.66 231.34 233.40 756,575 +0.02(+0.01%)
Jun 03, 2022 234.01 236.20 232.00 233.38 841,779 -2.05(-0.87%)
Jun 02, 2022 232.86 235.72 229.47 235.43 1,053,216 +4.64(+2.01%)
Jun 01, 2022 230.69 232.81 228.80 230.78 1,228,778 +2.18(+0.95%)
May 31, 2022 229.96 230.97 227.08 228.61 2,577,471 -1.31(-0.57%)
May 27, 2022 227.37 230.78 226.62 229.91 1,129,940 +4.13(+1.83%)
May 26, 2022 223.88 228.39 223.70 225.78 995,886 +3.90(+1.76%)
May 25, 2022 222.03 223.79 220.17 221.88 1,202,627 +0.29(+0.13%)
May 24, 2022 220.42 221.94 216.73 221.60 1,144,696 -0.46(-0.21%)
May 23, 2022 220.21 222.81 219.17 222.05 1,216,365 +3.75(+1.72%)
May 20, 2022 218.09 218.98 212.28 218.31 1,591,990 +0.79(+0.36%)
May 19, 2022 218.31 222.99 214.78 217.51 1,780,195 -9.10(-4.02%)
May 18, 2022 239.12 239.26 226.24 226.61 1,782,468 -13.48(-5.61%)
May 17, 2022 238.40 241.13 236.78 240.09 1,247,124 +4.39(+1.86%)
May 16, 2022 237.46 238.82 235.08 235.70 781,138 -2.12(-0.89%)
May 13, 2022 236.54 241.38 235.44 237.82 1,170,409 +3.11(+1.33%)
May 12, 2022 234.50 237.08 229.29 234.71 1,417,430 -0.46(-0.19%)
May 11, 2022 234.72 239.94 234.00 235.17 918,826 +0.75(+0.32%)
May 10, 2022 240.40 242.45 231.06 234.42 1,523,592 -3.58(-1.50%)
May 09, 2022 241.42 242.66 237.05 237.99 1,383,380 -5.95(-2.44%)
May 06, 2022 244.52 244.66 238.32 243.94 1,178,838 -1.08(-0.44%)
May 05, 2022 248.96 250.42 243.01 245.02 1,216,692 -6.26(-2.49%)
May 04, 2022 245.38 251.90 244.38 251.28 1,875,981 +8.16(+3.35%)
May 03, 2022 242.95 245.94 241.82 243.12 1,736,460 -0.50(-0.21%)
May 02, 2022 245.09 247.46 239.10 243.63 1,471,541 -1.21(-0.49%)
Apr 29, 2022 250.59 252.44 244.01 244.83 1,680,891 -7.57(-3.00%)
Apr 28, 2022 249.55 255.44 248.76 252.40 1,548,716 +3.15(+1.26%)
Apr 27, 2022 241.89 250.65 240.21 249.25 2,465,502 +7.49(+3.10%)
Apr 26, 2022 245.43 247.01 241.76 241.76 1,740,661 -4.84(-1.96%)
Apr 25, 2022 244.55 247.06 240.38 246.60 1,227,444 +1.09(+0.44%)
Apr 22, 2022 254.48 254.97 245.38 245.51 1,478,786 -10.66(-4.16%)
Apr 21, 2022 256.63 262.65 255.11 256.17 1,655,320 +1.81(+0.71%)
Apr 20, 2022 252.34 256.52 252.34 254.36 1,288,136 +2.90(+1.15%)
Apr 19, 2022 251.24 252.28 249.88 251.46 1,468,926 +2.23(+0.90%)
Apr 18, 2022 248.74 251.78 247.39 249.23 1,852,880 -0.52(-0.21%)
Apr 14, 2022 248.58 251.35 248.06 249.75 2,242,996 +2.02(+0.82%)
Apr 13, 2022 245.63 248.79 245.63 247.73 987,078 +2.10(+0.85%)
Apr 12, 2022 243.39 248.30 243.21 245.63 1,362,717 +2.76(+1.14%)
Apr 11, 2022 245.03 246.72 241.74 242.87 1,264,713 -2.22(-0.91%)
Apr 08, 2022 242.86 247.65 241.25 245.09 1,212,083 -0.48(-0.20%)
Apr 07, 2022 243.55 247.09 239.79 245.57 1,473,860 +1.64(+0.67%)
Apr 06, 2022 248.01 248.38 241.20 243.93 2,162,547 -5.05(-2.03%)
Apr 05, 2022 252.69 258.95 248.60 248.98 1,913,206 -4.41(-1.74%)
Apr 04, 2022 251.76 253.60 248.55 253.40 1,561,427 +1.01(+0.40%)
Apr 01, 2022 270.77 271.12 251.15 252.39 2,514,682 -18.40(-6.79%)
Mar 31, 2022 273.42 276.80 270.79 270.79 1,438,347 -3.73(-1.36%)
Mar 30, 2022 274.32 274.92 270.90 274.52 1,741,397 +3.31(+1.22%)
Mar 29, 2022 271.11 271.85 265.16 271.21 1,087,140 +0.99(+0.37%)
Mar 28, 2022 269.31 270.46 266.36 270.22 799,448 +1.20(+0.44%)
Mar 25, 2022 266.16 269.15 264.90 269.02 960,871 +3.62(+1.36%)
Mar 24, 2022 263.56 268.00 263.56 265.41 973,807 +2.20(+0.84%)
Mar 23, 2022 264.21 266.66 262.19 263.20 1,211,014 -1.63(-0.62%)
Mar 22, 2022 265.71 265.83 260.83 264.84 1,085,923 +0.76(+0.29%)
Mar 21, 2022 261.75 266.79 261.03 264.08 1,094,589 +3.15(+1.21%)
Mar 18, 2022 252.19 261.25 252.19 260.93 2,591,786 +0.42(+0.16%)
Mar 17, 2022 258.72 260.55 255.67 260.51 1,164,595 +1.02(+0.39%)
Mar 16, 2022 256.73 260.08 255.05 259.49 1,425,249 +4.99(+1.96%)
Mar 15, 2022 255.18 256.00 249.90 254.50 951,371 +1.87(+0.74%)
Mar 14, 2022 255.92 256.40 250.58 252.63 994,805 -1.19(-0.47%)
Mar 11, 2022 256.78 259.93 253.58 253.82 882,553 -2.38(-0.93%)
Mar 10, 2022 247.80 257.27 256.20 2,074,515 +5.75(+2.30%)
Mar 09, 2022 256.82 257.80 248.48 250.44 1,618,547 -1.78(-0.71%)
Mar 08, 2022 265.27 266.58 251.69 252.23 2,009,122 -12.00(-4.54%)
Mar 07, 2022 270.04 276.12 263.94 264.23 2,062,278 -5.94(-2.20%)
Mar 04, 2022 255.90 270.33 255.47 270.17 2,297,787 +11.93(+4.62%)
Mar 03, 2022 256.69 263.14 256.69 258.24 1,571,837 +2.64(+1.03%)
Mar 02, 2022 244.46 257.37 243.49 255.60 2,422,538 +13.44(+5.55%)
Mar 01, 2022 243.71 246.21 240.90 242.17 1,946,947 -1.38(-0.57%)
Feb 28, 2022 243.51 245.77 240.83 243.54 2,880,250 -3.71(-1.50%)
Feb 25, 2022 242.71 249.15 245.73 247.25 1,401,831 +6.07(+2.52%)
Feb 24, 2022 238.44 241.60 235.32 241.19 1,927,130 +0.36(+0.15%)
Feb 23, 2022 246.07 246.65 237.78 240.83 2,966,885 -4.45(-1.82%)
Feb 22, 2022 257.11 258.26 244.89 245.28 3,538,930 -11.27(-4.39%)
Feb 18, 2022 256.55 0 -2.86(-1.10%)
Feb 17, 2022 260.66 262.07 258.77 259.41 956,816 -3.35(-1.28%)
Feb 16, 2022 260.62 263.58 258.30 262.76 1,244,424 +1.55(+0.59%)
Feb 15, 2022 260.82 263.81 259.60 261.21 1,099,228 +2.72(+1.05%)
Feb 14, 2022 254.53 259.35 253.11 258.50 1,355,781 +4.80(+1.89%)
Feb 11, 2022 257.88 260.23 251.33 253.69 1,094,505 -4.86(-1.88%)
Feb 10, 2022 257.04 262.81 255.99 258.55 2,276,501 -1.55(-0.60%)
Feb 09, 2022 258.81 261.14 257.80 260.10 809,762 +3.74(+1.46%)
Feb 08, 2022 251.88 256.53 251.36 256.36 1,097,216 +5.68(+2.26%)
Feb 07, 2022 258.04 258.04 249.36 250.68 1,534,803 -6.06(-2.36%)
Feb 04, 2022 259.93 261.98 256.06 256.74 1,192,336 -5.13(-1.96%)
Feb 03, 2022 262.98 261.53 261.87 1,012,433 -2.87(-1.08%)
Feb 02, 2022 259.44 264.95 259.17 264.73 1,427,447 +5.37(+2.07%)
Feb 01, 2022 257.77 261.81 256.51 259.37 1,110,830 +2.28(+0.89%)
Jan 31, 2022 256.10 257.73 257.09 1,115,880 +0.00(+0.00%)
Jan 28, 2022 255.47 256.84 249.48 257.09 1,114,681 +2.12(+0.83%)
Jan 27, 2022 257.79 259.55 252.70 254.97 1,386,603 +0.68(+0.27%)
Jan 26, 2022 263.71 264.66 251.80 254.29 2,083,673 -5.46(-2.10%)
Jan 25, 2022 256.54 261.42 252.10 259.75 1,521,844 -1.42(-0.54%)
Jan 24, 2022 255.82 261.51 253.02 261.17 1,612,058 -0.10(-0.04%)
Jan 21, 2022 264.05 265.60 257.20 261.27 2,138,236 -2.64(-1.00%)
Jan 20, 2022 262.64 269.67 262.64 263.91 1,073,432 +1.09(+0.41%)
Jan 19, 2022 262.18 265.02 260.18 262.82 1,566,701 +2.13(+0.82%)
Jan 18, 2022 270.22 271.62 258.78 260.70 2,220,640 -11.79(-4.33%)
Jan 14, 2022 272.49 0 -1.68(-0.61%)
Jan 13, 2022 272.88 275.57 272.40 274.17 1,027,506 +1.78(+0.65%)
Jan 12, 2022 271.43 273.81 271.40 272.39 1,039,651 +1.66(+0.61%)
Jan 11, 2022 272.97 273.54 265.71 270.73 1,302,593 -1.47(-0.54%)
Jan 10, 2022 280.60 280.71 271.25 272.19 1,564,977 -8.36(-2.98%)
Jan 07, 2022 279.95 282.38 277.00 280.55 949,580 +0.16(+0.06%)
Jan 06, 2022 280.40 281.91 277.54 280.39 862,605 +1.82(+0.66%)
Jan 05, 2022 279.76 282.20 277.87 278.56 1,295,831 -0.01(-0.00%)
Jan 04, 2022 274.43 281.27 274.31 278.57 1,083,893 +2.24(+0.81%)
Jan 03, 2022 282.14 282.61 273.51 276.33 813,175 -5.07(-1.80%)
Dec 31, 2021 278.27 282.80 277.25 281.40 808,917 +2.82(+1.01%)
Dec 30, 2021 279.91 280.60 277.66 278.58 729,431 -0.96(-0.34%)
Dec 29, 2021 277.26 280.39 276.71 279.55 645,733 +2.32(+0.84%)
Dec 28, 2021 275.22 278.84 275.22 277.22 989,965 +1.66(+0.60%)
Dec 27, 2021 272.81 276.00 272.02 275.56 1,006,464 +3.78(+1.39%)
Dec 23, 2021 269.48 273.57 269.38 271.78 1,432,677 +2.12(+0.79%)
Dec 22, 2021 268.84 271.21 267.85 269.66 840,115 +0.11(+0.04%)
Dec 21, 2021 268.44 270.45 266.90 269.55 1,007,222 +3.52(+1.32%)
Dec 20, 2021 266.29 266.54 262.29 266.03 1,286,441 -3.16(-1.17%)
Dec 17, 2021 274.32 274.32 268.67 269.19 2,663,694 -5.31(-1.94%)
Dec 16, 2021 273.17 275.89 271.95 274.50 1,427,863 +2.50(+0.92%)
Dec 15, 2021 269.53 272.09 267.48 272.00 1,107,756 +3.81(+1.42%)
Dec 14, 2021 268.91 271.26 266.55 268.19 1,215,020 -0.71(-0.26%)
Dec 13, 2021 272.40 275.08 268.39 268.90 1,803,410 -4.76(-1.74%)
Dec 10, 2021 272.94 274.42 271.30 273.67 1,025,389 +2.44(+0.90%)
Dec 09, 2021 270.03 273.45 268.04 271.23 957,901 +0.43(+0.16%)
Dec 08, 2021 271.77 273.18 269.03 270.80 962,841 -0.91(-0.33%)
Dec 07, 2021 273.45 275.74 271.11 271.71 1,384,584 +0.22(+0.08%)
Dec 06, 2021 268.50 273.95 267.19 271.49 1,557,532 +5.66(+2.13%)
Dec 03, 2021 265.44 270.90 262.90 265.83 2,262,211 +2.29(+0.87%)
Dec 02, 2021 255.85 266.60 254.72 263.54 2,176,575 +9.22(+3.63%)
Dec 01, 2021 254.17 262.54 253.03 254.32 2,134,925 +3.58(+1.43%)
Nov 30, 2021 251.70 254.47 250.10 250.74 1,820,009 -3.28(-1.29%)
Nov 29, 2021 257.50 257.95 253.86 254.01 1,195,044 -0.86(-0.34%)
Nov 26, 2021 256.39 256.94 252.23 254.88 1,029,930 -7.69(-2.93%)
Nov 24, 2021 262.49 264.63 261.85 262.56 930,220 -1.84(-0.70%)
Nov 23, 2021 261.51 264.52 259.63 264.40 1,702,777 +2.52(+0.96%)
Nov 22, 2021 259.31 264.31 258.97 261.88 850,268 +3.16(+1.22%)
Nov 19, 2021 260.95 260.95 257.65 258.72 1,013,340 -1.99(-0.76%)
Nov 18, 2021 260.06 262.60 260.57 260.71 866,407 +1.15(+0.44%)
Nov 17, 2021 258.96 261.76 257.67 259.55 1,179,338 +0.59(+0.23%)
Nov 16, 2021 259.93 263.00 258.96 258.96 870,455 -1.35(-0.52%)
Nov 15, 2021 262.30 262.70 259.50 260.31 990,789 -0.18(-0.07%)
Nov 12, 2021 260.88 262.77 259.58 260.49 1,373,541 -0.30(-0.12%)
Nov 11, 2021 264.70 264.70 259.46 260.79 1,455,510 -5.48(-2.06%)
Nov 10, 2021 269.01 266.27 735,215 -2.73(-1.02%)
Nov 09, 2021 268.71 269.98 266.62 269.01 1,101,081 -0.04(-0.01%)
Nov 08, 2021 270.01 270.01 267.25 269.04 617,753 +0.70(+0.26%)
Nov 05, 2021 271.23 272.87 268.19 268.35 1,343,082 -0.61(-0.23%)
Nov 04, 2021 271.49 271.77 268.04 268.96 738,521 -1.87(-0.69%)
Nov 03, 2021 268.99 271.14 266.44 270.83 707,727 +1.51(+0.56%)
Nov 02, 2021 271.06 272.12 268.67 269.32 1,559,453 -2.51(-0.92%)
Nov 01, 2021 276.25 274.65 269.34 271.84 949,273 -4.11(-1.49%)
Oct 29, 2021 274.39 278.78 273.89 275.94 1,045,288 -0.11(-0.04%)
Oct 28, 2021 273.19 276.44 273.12 276.06 1,450,683 +5.75(+2.13%)
Oct 27, 2021 273.23 276.47 270.29 270.30 1,614,688 +0.30(+0.11%)
Oct 26, 2021 271.83 269.64 270.00 1,321,743 -0.56(-0.21%)
Oct 25, 2021 270.12 273.56 269.25 270.56 1,327,508 +0.74(+0.28%)
Oct 22, 2021 266.29 271.99 265.96 269.81 1,206,741 +3.52(+1.32%)
Oct 21, 2021 265.53 269.95 265.50 266.29 1,434,703 +3.33(+1.27%)
Oct 20, 2021 258.95 263.67 258.22 262.96 898,310 +4.03(+1.56%)
Oct 19, 2021 261.59 261.59 258.28 258.93 996,830 -0.73(-0.28%)
Oct 18, 2021 258.19 260.33 257.18 259.65 788,533 +0.16(+0.06%)
Oct 15, 2021 255.74 260.99 254.88 259.49 1,205,983 +5.41(+2.13%)
Oct 14, 2021 249.09 254.39 248.09 254.08 1,411,036 +7.14(+2.89%)
Oct 13, 2021 245.86 248.59 243.78 246.94 986,581 +1.11(+0.45%)
Oct 12, 2021 248.28 249.15 245.50 245.83 1,159,368 -3.17(-1.27%)
Oct 11, 2021 249.34 252.33 248.66 249.00 1,440,117 -0.41(-0.17%)
Oct 08, 2021 245.49 249.72 245.10 249.42 1,164,850 +4.92(+2.01%)
Oct 07, 2021 249.31 250.36 244.13 244.50 1,049,694 -2.70(-1.09%)
Oct 06, 2021 238.00 248.00 237.86 247.21 2,107,520 +6.96(+2.90%)
Oct 05, 2021 234.31 242.08 233.33 240.25 1,780,506 +6.84(+2.93%)
Oct 04, 2021 231.61 234.49 231.17 233.41 1,720,806 +4.09(+1.78%)
Oct 01, 2021 226.62 230.61 225.13 229.32 1,097,821 +4.04(+1.79%)
Sep 30, 2021 231.27 231.62 225.36 225.28 1,285,169 -4.70(-2.04%)
Sep 29, 2021 230.96 232.28 229.61 229.98 1,474,522 -0.92(-0.40%)
Sep 28, 2021 230.91 232.12 229.35 230.91 1,459,329 -0.38(-0.16%)
Sep 27, 2021 230.79 234.59 230.78 231.28 1,326,465 +0.52(+0.22%)
Sep 24, 2021 228.14 232.30 227.72 230.76 1,251,120 +2.73(+1.20%)
Sep 23, 2021 226.83 229.16 226.61 228.03 1,414,014 +2.50(+1.11%)
Sep 22, 2021 226.19 228.70 225.18 225.54 1,135,022 +0.26(+0.12%)
Sep 21, 2021 229.99 229.99 224.69 225.28 1,283,801 -2.18(-0.96%)
Sep 20, 2021 228.86 229.41 225.59 227.46 1,392,389 -4.22(-1.82%)
Sep 17, 2021 232.50 234.34 230.84 231.68 2,438,970 -1.84(-0.79%)
Sep 16, 2021 234.70 235.98 233.17 233.52 1,160,012 -0.58(-0.25%)
Sep 15, 2021 230.84 234.65 230.82 234.11 1,960,530 +3.61(+1.56%)
Sep 14, 2021 231.64 231.64 227.84 230.50 1,801,744 -0.71(-0.31%)
Sep 13, 2021 234.78 235.04 229.44 231.21 1,362,614 -1.52(-0.65%)
Sep 10, 2021 234.21 235.05 232.48 232.72 1,310,004 -0.44(-0.19%)
Sep 09, 2021 234.65 235.23 232.28 233.17 981,946 -1.89(-0.80%)
Sep 08, 2021 233.88 236.02 232.48 235.06 1,142,338 +1.39(+0.60%)
Sep 07, 2021 235.64 236.62 232.89 233.66 1,364,513 -2.12(-0.90%)
Sep 03, 2021 237.92 238.84 234.86 235.78 1,399,379 -3.09(-1.29%)
Sep 02, 2021 237.90 239.94 237.69 238.87 1,123,233 +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.