NSC - Norfolk Southern Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2019183.97184.80177.04178.37178.3783,378
Sep 20, 2019183.97184.80178.80180.49180.492,878,600
Sep 19, 2019182.14184.10180.97182.60182.601,137,200
Sep 18, 2019179.34182.47178.19182.29182.291,092,700
Sep 17, 2019182.28182.43179.09180.73180.731,303,500
Sep 16, 2019180.33184.28179.42182.28182.281,329,300
Sep 13, 2019179.54182.70179.22182.19182.191,771,400
Sep 12, 2019177.14179.38175.61178.56178.561,609,400
Sep 11, 2019179.00179.49175.19177.06177.061,887,200
Sep 10, 2019176.75179.07176.31178.58178.581,658,400
Sep 09, 2019175.56178.18175.20177.32177.321,225,000
Sep 06, 2019176.75177.54174.93175.06175.06876,300
Sep 05, 2019173.82176.80173.81176.28176.281,661,700
Sep 04, 2019171.59173.58170.92171.57171.571,499,700
Sep 03, 2019172.14173.26169.49170.86170.861,452,600
Aug 30, 2019175.98177.57173.81174.05174.051,147,200
Aug 29, 2019174.21176.92173.39174.45174.451,442,800
Aug 28, 2019169.70172.89169.42172.45172.451,321,300
Aug 27, 2019171.77172.13169.49169.95169.951,481,900
Aug 26, 2019171.28172.26169.92171.35171.351,561,200
Aug 23, 2019173.01173.76168.63169.28169.281,898,200
Aug 22, 2019174.42176.20173.42173.79173.791,176,500
Aug 21, 2019173.19174.67173.08174.20174.201,305,100
Aug 20, 2019173.51174.49171.68171.82171.821,177,200
Aug 19, 2019175.86177.63173.91174.37174.371,249,000
Aug 16, 2019171.31173.94171.31173.00173.001,325,100
Aug 15, 2019171.43171.88168.50169.85169.852,037,200
Aug 14, 2019175.06175.80170.78171.09171.091,651,500
Aug 13, 2019173.86179.38173.46177.50177.501,688,000
Aug 12, 2019176.29176.51173.39174.54174.541,638,900
Aug 09, 2019180.00180.29176.37177.70177.701,733,800
Aug 08, 2019180.22181.38179.01180.51180.511,742,800
Aug 07, 2019179.43180.50176.80179.03179.031,957,500
Aug 06, 2019181.65182.91178.68181.36181.361,392,800
Aug 05, 2019179.00180.83178.44179.93179.933,278,400
Aug 02, 2019184.23184.81181.38182.02182.022,554,600
Aug 02, 20190.94 Dividend
Aug 01, 2019190.82191.87184.82185.98185.043,243,800
Jul 31, 2019192.50192.92189.22191.12190.151,663,800
Jul 30, 2019190.99192.97190.45192.51191.541,501,300
Jul 29, 2019189.83192.27189.76191.99191.021,621,900
Jul 26, 2019188.57191.08187.40189.99189.031,957,200
Jul 25, 2019185.25188.42185.13187.56186.612,436,000
Jul 24, 2019182.85192.68181.24184.99184.066,221,700
Jul 23, 2019197.22197.22194.63196.67195.681,734,800
Jul 22, 2019195.09198.17195.09196.30195.311,376,500
Jul 19, 2019197.00198.84194.78195.19194.201,517,900
Jul 18, 2019194.36196.44193.79195.86194.873,045,500
Jul 17, 2019200.19201.49191.02191.02190.054,474,600
Jul 16, 2019205.25208.45204.08206.46205.421,601,700
Jul 15, 2019205.40205.56203.05204.11203.081,309,600
Jul 12, 2019202.86206.43202.26205.90204.861,531,800
Jul 11, 2019198.35202.17197.21201.50200.481,557,700
Jul 10, 2019200.04200.88197.00198.21197.21981,400
Jul 09, 2019197.83199.39197.08197.71196.711,087,400
Jul 08, 2019199.48200.25197.93198.94197.93949,500
Jul 05, 2019201.28202.74198.53200.94199.92913,300
Jul 03, 2019200.87203.30200.56202.51201.49873,100
Jul 02, 2019201.76202.30199.77200.44199.431,321,400
Jul 01, 2019200.93202.59199.99200.92199.901,757,800
Jun 28, 2019194.22199.37193.68199.33198.322,947,900
Jun 27, 2019193.48195.00192.96193.40192.421,499,300
Jun 26, 2019192.77193.93192.01192.79191.821,229,900
Jun 25, 2019192.72193.37188.00192.26191.291,940,500
Jun 24, 2019196.96197.45193.07193.25192.271,467,800
Jun 21, 2019196.51199.91195.72197.19196.191,956,700
Jun 20, 2019194.70196.87193.92196.31195.321,635,700
Jun 19, 2019193.84194.24190.88192.40191.432,807,000
Jun 18, 2019192.32194.63191.15193.44192.463,926,900
Jun 17, 2019194.45194.65190.65190.77189.812,170,600
Jun 14, 2019196.31196.99193.33194.74193.762,273,700
Jun 13, 2019199.04200.28195.76196.51195.521,749,100
Jun 12, 2019198.98200.34197.24199.23198.221,115,300
Jun 11, 2019202.87204.06197.81198.97197.961,694,300
Jun 10, 2019204.66207.57201.16201.41200.391,394,500
Jun 07, 2019201.01203.68200.62203.04202.011,164,700
Jun 06, 2019202.60203.42197.86199.86198.852,086,900
Jun 05, 2019202.83204.50202.00202.96201.931,502,800
Jun 04, 2019198.08201.37197.03201.22200.201,102,400
Jun 03, 2019195.13198.19194.45196.34195.351,187,100
May 31, 2019196.10197.47194.17195.14194.151,494,200
May 30, 2019196.18198.50195.99198.13197.13829,900
May 29, 2019196.29196.62193.76195.19194.201,286,200
May 28, 2019199.94202.20197.18197.67196.671,904,300
May 24, 2019201.33201.33196.60199.27198.261,132,000
May 23, 2019201.07201.07196.54199.95198.941,658,600
May 22, 2019204.54204.68201.68203.47202.44671,600
May 21, 2019206.29206.56204.46204.64203.61890,000
May 20, 2019202.72205.13202.53204.48203.451,040,400
May 17, 2019202.75205.16202.47203.52202.491,242,100
May 16, 2019201.66206.71201.24205.22204.181,266,100
May 15, 2019199.34201.49199.10200.80199.791,129,800
May 14, 2019197.95202.59197.78200.53199.521,182,300
May 13, 2019199.50199.69194.11196.81195.822,009,100
May 10, 2019201.36203.29197.74202.59201.571,057,300
May 09, 2019199.47202.85199.07202.71201.691,093,100
May 08, 2019201.20203.50200.48201.55200.531,031,900
May 07, 2019201.92203.03197.87201.19200.171,447,500
May 06, 2019201.63204.91200.57204.26203.23947,400
May 03, 2019201.83205.42201.83205.06204.02772,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...