Norfolk Southern (NY: NSC )

289.81 USD +2.84 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 287.87 290.26 285.80 289.81 943,555 +2.84(+0.99%)
May 06, 2021 287.01 287.77 284.88 286.97 1,093,310 -0.04(-0.01%)
May 05, 2021 289.84 291.07 286.52 287.01 1,163,248 -0.67(-0.23%)
May 04, 2021 282.62 288.07 282.18 287.68 1,314,562 +4.62(+1.63%)
May 03, 2021 281.51 284.84 281.36 283.06 813,465 +3.82(+1.37%)
Apr 30, 2021 280.37 281.09 276.93 279.24 1,638,800 -1.46(-0.52%)
Apr 29, 2021 287.20 287.20 280.00 280.70 1,632,680 -3.39(-1.19%)
Apr 28, 2021 281.67 287.43 281.67 284.09 1,119,217 +2.24(+0.79%)
Apr 27, 2021 282.68 283.48 280.67 281.85 1,095,709 +0.71(+0.25%)
Apr 26, 2021 282.56 285.12 280.93 281.14 914,277 -0.86(-0.30%)
Apr 23, 2021 279.63 283.12 278.59 282.00 836,400 +3.46(+1.24%)
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%)
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.