Skip to main content

Norfolk Southern (NY: NSC )

230.47 -5.08 (-2.16%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 72.90 74.30 72.73 73.75 3,189,938 -0.14(-0.18%)
Jan 30, 2014 72.20 74.29 72.19 73.89 2,612,795 +2.36(+3.30%)
Jan 29, 2014 72.11 72.30 71.16 71.53 2,755,928 -1.16(-1.60%)
Jan 28, 2014 71.88 73.28 71.78 72.69 2,084,025 +0.75(+1.04%)
Jan 27, 2014 71.53 72.62 71.21 71.94 3,720,237 +0.57(+0.79%)
Jan 24, 2014 73.30 73.39 71.36 71.38 3,846,103 -3.23(-4.32%)
Jan 23, 2014 74.72 75.75 74.27 74.60 4,010,557 +0.57(+0.77%)
Jan 22, 2014 72.92 75.47 72.73 74.03 7,377,912 +3.37(+4.77%)
Jan 21, 2014 71.10 71.48 70.29 70.66 3,038,535 -0.22(-0.31%)
Jan 17, 2014 69.80 70.89 70.89 70.89 3,593,367 +0.98(+1.40%)
Jan 16, 2014 70.49 70.88 69.41 69.91 4,822,458 -2.71(-3.73%)
Jan 15, 2014 72.30 72.63 72.02 72.61 1,687,650 +0.32(+0.44%)
Jan 14, 2014 71.89 72.62 71.44 72.30 1,784,927 +0.45(+0.63%)
Jan 13, 2014 73.00 73.31 71.62 71.84 1,612,380 -1.12(-1.53%)
Jan 10, 2014 72.49 73.15 72.30 72.96 1,120,999 +0.22(+0.31%)
Jan 09, 2014 71.93 72.78 71.73 72.73 1,821,885 +1.12(+1.56%)
Jan 08, 2014 72.12 72.19 71.04 71.62 1,813,197 -0.50(-0.70%)
Jan 07, 2014 72.01 72.28 71.75 72.12 2,099,524 +0.43(+0.60%)
Jan 06, 2014 72.88 73.39 71.65 71.69 2,121,275 -1.09(-1.50%)
Jan 03, 2014 73.12 73.70 72.59 72.78 1,275,681 +0.05(+0.07%)
Jan 02, 2014 73.55 73.75 72.54 72.73 1,655,673 -1.21(-1.64%)
Dec 31, 2013 73.36 73.94 73.94 73.94 1,119,953 +0.69(+0.95%)
Dec 30, 2013 73.53 73.84 73.08 73.25 1,074,058 -0.29(-0.40%)
Dec 27, 2013 74.05 74.16 73.37 73.55 933,310 -0.43(-0.58%)
Dec 26, 2013 73.60 74.21 73.53 73.98 1,323,235 +0.53(+0.73%)
Dec 24, 2013 73.12 73.60 73.04 73.44 520,143 +0.29(+0.40%)
Dec 23, 2013 73.26 73.55 73.00 73.15 2,128,620 +0.41(+0.56%)
Dec 20, 2013 72.06 73.28 71.91 72.74 3,578,068 +0.65(+0.89%)
Dec 19, 2013 72.10 72.11 71.29 72.10 1,824,921 -0.18(-0.25%)
Dec 18, 2013 71.10 72.32 70.64 72.28 1,850,996 +1.26(+1.77%)
Dec 17, 2013 71.13 71.37 70.81 71.02 2,247,397 -0.20(-0.28%)
Dec 16, 2013 70.71 71.56 70.66 71.22 1,767,639 +1.15(+1.64%)
Dec 13, 2013 69.87 70.55 69.69 70.07 960,891 +0.37(+0.53%)
Dec 12, 2013 69.86 70.13 69.59 69.71 1,686,810 -0.44(-0.62%)
Dec 11, 2013 71.37 71.51 70.07 70.14 2,111,193 -1.37(-1.92%)
Dec 10, 2013 72.07 72.45 71.44 71.51 1,384,133 -0.57(-0.78%)
Dec 09, 2013 71.75 72.53 71.60 72.08 3,164,187 +0.65(+0.91%)
Dec 06, 2013 70.92 71.49 70.69 71.43 1,971,521 +1.19(+1.70%)
Dec 05, 2013 69.53 70.89 69.22 70.23 2,988,901 +0.78(+1.12%)
Dec 04, 2013 69.72 70.26 68.94 69.45 3,469,167 -0.48(-0.68%)
Dec 03, 2013 70.03 70.30 69.51 69.93 1,837,138 -0.37(-0.52%)
Dec 02, 2013 69.86 70.79 69.62 70.30 1,884,629 +0.45(+0.64%)
Nov 29, 2013 69.77 70.43 69.41 69.85 1,138,885 +0.02(+0.02%)
Nov 27, 2013 69.29 69.99 69.14 69.83 1,354,717 +0.55(+0.79%)
Nov 26, 2013 69.48 69.52 68.86 69.28 1,147,757 -0.03(-0.05%)
Nov 25, 2013 69.42 69.64 69.26 69.32 891,482 -0.08(-0.11%)
Nov 22, 2013 69.14 69.46 68.83 69.40 1,117,726 +0.24(+0.35%)
Nov 21, 2013 68.77 69.39 68.32 69.16 1,811,629 +0.61(+0.89%)
Nov 20, 2013 68.91 69.16 68.38 68.54 1,488,693 -0.20(-0.29%)
Nov 19, 2013 69.52 69.52 68.49 68.74 1,595,249 -0.74(-1.07%)
Nov 18, 2013 69.30 69.91 69.26 69.48 1,278,275 +0.06(+0.09%)
Nov 15, 2013 69.53 69.79 69.14 69.42 1,657,675 -0.15(-0.22%)
Nov 14, 2013 69.90 69.98 69.52 69.57 2,054,484 -0.22(-0.32%)
Nov 13, 2013 68.68 69.82 68.53 69.79 1,735,053 +0.77(+1.12%)
Nov 12, 2013 68.75 69.10 68.44 69.02 1,897,298 +0.23(+0.34%)
Nov 11, 2013 68.05 69.19 68.03 68.79 1,873,816 +0.59(+0.86%)
Nov 08, 2013 68.14 68.31 67.71 68.20 2,624,539 +0.11(+0.16%)
Nov 07, 2013 69.23 69.57 67.89 68.09 2,214,069 -0.78(-1.13%)
Nov 06, 2013 68.97 69.24 68.36 68.87 2,311,116 +0.02(+0.03%)
Nov 05, 2013 68.98 69.25 68.71 68.85 1,973,626 -0.33(-0.47%)
Nov 04, 2013 69.67 70.00 68.91 69.17 2,072,671 -0.13(-0.18%)
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.