Skip to main content

Norfolk Southern (NY: NSC )

196.22 -2.05 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2023 199.21 199.89 194.39 196.22 1,028,551 -2.05(-1.03%)
Sep 26, 2023 201.59 202.32 198.17 198.27 931,201 -4.61(-2.27%)
Sep 25, 2023 201.29 203.27 202.10 202.88 1,100,322 +0.38(+0.19%)
Sep 22, 2023 200.67 204.86 200.65 202.50 1,059,313 +1.22(+0.61%)
Sep 21, 2023 204.15 204.39 201.12 201.28 1,162,030 -4.01(-1.95%)
Sep 20, 2023 202.86 206.65 202.86 205.29 1,586,203 +3.38(+1.67%)
Sep 19, 2023 203.56 204.90 199.50 201.91 1,116,500 -2.22(-1.09%)
Sep 18, 2023 204.39 205.75 202.06 204.13 931,007 +0.10(+0.05%)
Sep 15, 2023 205.97 206.68 203.21 204.03 1,668,673 -2.57(-1.24%)
Sep 14, 2023 202.61 206.98 202.24 206.60 1,587,033 +5.87(+2.92%)
Sep 13, 2023 198.74 201.58 197.12 200.73 1,500,244 +2.18(+1.10%)
Sep 12, 2023 195.06 199.57 194.05 198.55 1,520,911 +2.58(+1.32%)
Sep 11, 2023 196.83 197.69 195.41 195.97 1,028,684 +0.33(+0.17%)
Sep 08, 2023 196.42 197.85 194.60 195.64 1,071,122 -0.55(-0.28%)
Sep 07, 2023 197.93 199.62 195.66 196.19 1,246,116 -2.23(-1.12%)
Sep 06, 2023 201.17 201.80 197.72 198.42 1,356,841 -2.67(-1.33%)
Sep 05, 2023 205.40 205.40 200.81 201.09 1,628,008 -5.29(-2.56%)
Sep 01, 2023 206.08 208.64 204.79 206.38 962,644 +1.37(+0.67%)
Aug 31, 2023 209.58 209.58 204.89 205.01 1,320,362 -4.42(-2.11%)
Aug 30, 2023 208.58 211.12 208.26 209.43 1,234,190 +1.70(+0.82%)
Aug 29, 2023 210.95 211.33 207.32 207.73 1,603,489 -3.47(-1.64%)
Aug 28, 2023 210.05 214.53 210.05 211.20 881,966 +0.55(+0.26%)
Aug 25, 2023 209.60 211.56 208.85 210.65 667,996 +2.09(+1.00%)
Aug 24, 2023 209.80 211.28 208.47 208.56 629,736 -2.04(-0.97%)
Aug 23, 2023 208.72 210.82 208.61 210.60 625,999 +1.88(+0.90%)
Aug 22, 2023 210.66 211.46 207.66 208.72 817,682 -1.37(-0.65%)
Aug 21, 2023 211.04 212.49 209.24 210.09 1,170,701 -2.02(-0.95%)
Aug 18, 2023 207.64 212.94 207.64 212.11 1,184,769 +3.62(+1.74%)
Aug 17, 2023 207.91 210.99 207.88 208.49 980,737 +0.85(+0.41%)
Aug 16, 2023 208.56 210.38 207.00 207.64 1,007,993 -1.21(-0.58%)
Aug 15, 2023 214.64 214.64 208.49 208.85 1,467,285 -6.58(-3.05%)
Aug 14, 2023 214.70 215.74 213.08 215.43 834,311 -0.48(-0.22%)
Aug 11, 2023 216.57 216.97 214.70 215.91 1,192,659 -1.58(-0.73%)
Aug 10, 2023 218.77 219.51 216.91 217.49 967,508 -0.51(-0.23%)
Aug 09, 2023 219.21 219.36 217.38 218.00 1,400,424 -1.58(-0.72%)
Aug 08, 2023 222.65 222.99 219.17 219.58 1,789,175 -4.70(-2.10%)
Aug 07, 2023 226.13 226.36 222.76 224.28 1,110,183 -0.36(-0.16%)
Aug 04, 2023 226.88 229.31 223.31 224.64 1,772,594 -2.64(-1.16%)
Aug 03, 2023 228.23 228.64 226.75 227.28 951,787 -1.59(-0.69%)
Aug 02, 2023 231.55 231.94 228.43 228.87 1,263,025 -3.73(-1.60%)
Aug 01, 2023 231.86 234.17 230.90 232.60 997,807 +0.38(+0.16%)
Jul 31, 2023 234.32 234.96 231.84 232.22 1,137,040 -3.05(-1.30%)
Jul 28, 2023 234.84 236.50 233.24 235.27 1,289,204 +1.31(+0.56%)
Jul 27, 2023 235.55 236.34 230.69 233.96 2,053,261 -1.58(-0.67%)
Jul 26, 2023 237.35 237.60 232.74 235.54 2,015,461 -0.25(-0.11%)
Jul 25, 2023 233.29 236.15 232.61 235.79 1,062,363 +1.80(+0.77%)
Jul 24, 2023 231.61 235.07 231.61 233.99 972,446 +2.35(+1.01%)
Jul 21, 2023 231.57 233.62 226.08 231.64 2,705,723 -4.45(-1.89%)
Jul 20, 2023 237.09 237.43 234.69 236.10 998,690 +0.08(+0.03%)
Jul 19, 2023 233.62 236.41 233.61 236.02 813,967 +2.26(+0.97%)
Jul 18, 2023 231.63 234.15 231.10 233.76 807,741 +1.95(+0.84%)
Jul 17, 2023 233.03 233.03 230.04 231.81 887,431 -1.59(-0.68%)
Jul 14, 2023 232.20 233.48 231.50 233.40 954,012 +1.25(+0.54%)
Jul 13, 2023 230.20 232.55 229.47 232.15 782,421 +2.53(+1.10%)
Jul 12, 2023 232.42 232.46 229.24 229.62 1,145,049 -1.04(-0.45%)
Jul 11, 2023 230.10 231.26 228.29 230.66 1,213,968 +3.07(+1.35%)
Jul 10, 2023 225.41 227.69 225.41 227.59 847,155 +2.20(+0.97%)
Jul 07, 2023 225.26 227.69 224.69 225.39 791,028 -0.49(-0.22%)
Jul 06, 2023 223.68 226.62 223.00 225.88 1,314,488 +0.02(+0.01%)
Jul 05, 2023 224.78 226.18 224.11 225.86 1,243,055 -1.68(-0.74%)
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.