Skip to main content

Norfolk Southern (NY: NSC )

255.24 +3.52 (+1.40%)
Streaming Delayed Price Updated: 3:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 263.88 265.70 263.16 264.92 966,231 +1.48(+0.56%)
May 27, 2021 265.95 266.02 262.74 263.44 1,508,549 -0.30(-0.11%)
May 26, 2021 262.16 267.04 261.18 263.74 976,791 +1.59(+0.61%)
May 25, 2021 265.23 267.74 261.95 262.15 1,538,582 -2.38(-0.90%)
May 24, 2021 262.87 265.00 260.52 264.52 1,373,509 +2.96(+1.13%)
May 21, 2021 262.73 264.97 260.92 261.56 1,250,448 +0.40(+0.16%)
May 20, 2021 263.26 263.96 260.20 261.16 1,599,405 -2.39(-0.91%)
May 19, 2021 261.13 263.82 258.57 263.55 891,883 -0.73(-0.28%)
May 18, 2021 270.17 270.42 264.16 264.28 1,266,320 -5.21(-1.93%)
May 17, 2021 272.81 273.64 268.28 269.49 1,053,403 -3.86(-1.41%)
May 14, 2021 271.32 275.24 270.85 273.34 843,862 +2.66(+0.98%)
May 13, 2021 266.70 271.46 266.35 270.68 817,934 +5.01(+1.89%)
May 12, 2021 269.69 270.71 265.23 265.68 1,282,469 -4.68(-1.73%)
May 11, 2021 271.77 273.46 268.79 270.35 1,360,026 -3.48(-1.27%)
May 10, 2021 274.91 278.35 273.71 273.83 990,251 +0.51(+0.19%)
May 07, 2021 271.49 273.74 269.54 273.32 1,000,466 +2.68(+0.99%)
May 06, 2021 270.68 271.40 268.67 270.65 1,159,254 +0.90(+0.33%)
May 05, 2021 272.41 273.56 269.29 269.75 1,237,680 -0.63(-0.23%)
May 04, 2021 265.62 270.75 265.21 270.38 1,398,676 +4.34(+1.63%)
May 03, 2021 264.58 267.71 264.44 266.04 865,515 +3.59(+1.37%)
Apr 30, 2021 263.51 264.19 260.28 262.45 1,743,661 -1.37(-0.52%)
Apr 29, 2021 269.93 269.93 263.16 263.82 1,737,149 -3.19(-1.19%)
Apr 28, 2021 264.73 270.14 264.73 267.00 1,190,831 +2.11(+0.79%)
Apr 27, 2021 265.68 266.44 263.79 264.90 1,165,819 +0.67(+0.25%)
Apr 26, 2021 265.57 267.97 264.04 264.23 972,778 -0.81(-0.30%)
Apr 23, 2021 262.81 266.09 261.84 265.04 889,918 +3.25(+1.24%)
Apr 22, 2021 261.94 266.46 261.16 261.79 1,057,345 -1.81(-0.68%)
Apr 21, 2021 256.40 265.71 256.28 263.59 1,793,653 +6.72(+2.62%)
Apr 20, 2021 255.90 261.63 254.57 256.87 1,474,022 +2.68(+1.05%)
Apr 19, 2021 254.28 254.39 252.07 254.19 970,186 -0.38(-0.15%)
Apr 16, 2021 258.00 258.27 253.73 254.57 1,579,168 -1.20(-0.47%)
Apr 15, 2021 255.75 257.95 255.31 255.77 845,299 +0.28(+0.11%)
Apr 14, 2021 254.84 256.85 254.22 255.49 647,374 +1.42(+0.56%)
Apr 13, 2021 254.00 254.70 251.48 254.07 800,673 -1.15(-0.45%)
Apr 12, 2021 254.97 257.04 254.86 255.22 976,298 -0.88(-0.35%)
Apr 09, 2021 252.71 256.11 251.06 256.10 1,055,793 +4.53(+1.80%)
Apr 08, 2021 255.23 255.67 250.98 251.57 1,416,794 -3.58(-1.40%)
Apr 07, 2021 255.28 255.98 253.27 255.15 1,039,060 +0.25(+0.10%)
Apr 06, 2021 258.61 259.55 254.66 254.91 1,003,471 -3.20(-1.24%)
Apr 05, 2021 256.90 259.50 256.25 258.11 874,101 +3.24(+1.27%)
Apr 01, 2021 254.09 255.51 252.67 254.87 973,228 +2.50(+0.99%)
Mar 31, 2021 253.75 255.50 252.07 252.37 1,467,215 -1.66(-0.65%)
Mar 30, 2021 253.09 255.64 253.09 254.03 942,283 -0.66(-0.26%)
Mar 29, 2021 256.09 257.41 252.42 254.69 879,188 -1.80(-0.70%)
Mar 26, 2021 252.42 256.64 250.99 256.50 1,000,040 +4.61(+1.83%)
Mar 25, 2021 248.41 252.20 244.86 251.88 1,277,901 +3.47(+1.40%)
Mar 24, 2021 245.44 251.06 245.44 248.41 926,808 +3.80(+1.55%)
Mar 23, 2021 243.09 247.94 242.79 244.62 1,340,951 -0.33(-0.13%)
Mar 22, 2021 251.54 253.72 243.97 244.95 2,405,708 +0.15(+0.06%)
Mar 19, 2021 247.08 247.84 243.05 244.80 2,247,565 -2.45(-0.99%)
Mar 18, 2021 242.63 248.54 242.15 247.25 1,181,686 +4.61(+1.90%)
Mar 17, 2021 241.44 244.77 239.51 242.63 901,817 +1.66(+0.69%)
Mar 16, 2021 245.08 245.20 238.90 240.97 1,374,043 -3.65(-1.49%)
Mar 15, 2021 245.66 245.85 240.42 244.62 1,051,098 -1.10(-0.45%)
Mar 12, 2021 246.53 248.46 245.59 245.72 917,050 +0.65(+0.26%)
Mar 11, 2021 245.08 246.77 243.71 245.07 1,073,124 +1.37(+0.56%)
Mar 10, 2021 244.19 246.79 242.65 243.70 1,562,668 +0.17(+0.07%)
Mar 09, 2021 243.43 247.43 243.39 243.53 1,341,616 -0.10(-0.04%)
Mar 08, 2021 241.85 248.93 240.44 243.63 1,059,133 +3.03(+1.26%)
Mar 05, 2021 232.36 241.73 228.53 240.60 1,494,581 +10.61(+4.61%)
Mar 04, 2021 238.25 239.34 226.47 229.99 1,992,083 -8.83(-3.70%)
Mar 03, 2021 240.23 241.71 238.38 238.83 1,145,529 -2.13(-0.89%)
Mar 02, 2021 241.37 243.09 240.35 240.96 1,817,879 -1.36(-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.