NSC - Norfolk Southern Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 2020171.15172.22169.41171.47171.471,151,100
May 21, 2020172.69173.30168.83170.56170.561,178,900
May 20, 2020172.86176.36171.47173.66173.661,311,600
May 19, 2020170.31172.92167.47167.66167.661,345,500
May 18, 2020167.41172.03165.48170.73170.731,314,300
May 15, 2020164.18164.71159.13160.36160.362,041,300
May 14, 2020162.29166.86157.48166.59166.591,266,300
May 13, 2020165.39166.17161.85164.54164.541,326,300
May 12, 2020173.70174.12166.69166.79166.791,389,100
May 11, 2020172.94175.32171.45174.06174.06890,500
May 08, 2020171.91175.26171.46174.75174.75768,400
May 07, 2020170.37172.81168.82169.58169.581,046,000
May 07, 20200.94 Dividend
May 06, 2020172.09173.83167.77168.19167.251,107,800
May 05, 2020170.37173.00170.30171.36170.40978,000
May 04, 2020169.75169.75164.91168.01167.071,226,700
May 01, 2020168.63170.90166.59170.73169.781,505,200
Apr 30, 2020174.20178.85170.42171.10170.142,205,400
Apr 29, 2020178.33184.85177.19180.33179.322,290,400
Apr 28, 2020170.64172.74167.58170.64169.691,991,900
Apr 27, 2020163.10167.81161.46166.87165.941,705,100
Apr 24, 2020157.24161.09155.32160.68159.781,691,100
Apr 23, 2020156.95160.09154.58155.86154.991,968,600
Apr 22, 2020153.01155.33150.73153.78152.921,541,500
Apr 21, 2020149.27151.67147.37150.00149.162,496,400
Apr 20, 2020158.18158.64151.41153.70152.841,698,000
Apr 17, 2020157.41161.42155.99160.67159.771,753,000
Apr 16, 2020153.05153.60149.53153.25152.391,356,300
Apr 15, 2020151.19154.48150.28153.85152.991,282,200
Apr 14, 2020156.69158.99154.30155.49154.621,093,800
Apr 13, 2020159.13159.30152.75154.29153.431,335,700
Apr 09, 2020160.36164.67157.02159.30158.412,214,100
Apr 08, 2020155.46160.26154.26158.97158.081,385,900
Apr 07, 2020159.69161.99153.04153.53152.672,062,400
Apr 06, 2020150.74155.90149.81154.75153.892,698,100
Apr 03, 2020143.30144.38140.68142.32141.522,285,900
Apr 02, 2020138.09144.11136.65143.72142.922,982,400
Apr 01, 2020138.69142.42137.81140.01139.232,067,700
Mar 31, 2020147.03149.89144.72146.00145.182,316,800
Mar 30, 2020143.34149.92142.04148.29147.462,010,000
Mar 27, 2020140.82146.62138.71143.36142.561,565,300
Mar 26, 2020143.19149.10140.30146.92146.102,522,600
Mar 25, 2020137.00150.74135.95140.40139.622,947,700
Mar 24, 2020127.02141.12125.81140.23139.452,723,000
Mar 23, 2020121.83123.84112.62118.88118.223,417,400
Mar 20, 2020138.77138.77123.51123.71123.022,712,100
Mar 19, 2020128.33139.31125.84136.33135.572,349,100
Mar 18, 2020129.07132.71119.29130.84130.112,745,000
Mar 17, 2020128.56142.13125.53139.59138.812,662,000
Mar 16, 2020132.52141.86126.34126.44125.732,617,600
Mar 13, 2020141.24147.35136.27146.86146.043,268,500
Mar 12, 2020137.33141.93129.24133.50132.753,940,400
Mar 11, 2020155.67156.97148.63151.36150.512,527,800
Mar 10, 2020160.89161.89152.41160.51159.612,673,400
Mar 09, 2020159.46164.25151.37154.50153.643,101,100
Mar 06, 2020168.86175.25168.04174.60173.622,163,600
Mar 05, 2020177.48179.52174.00175.35174.371,912,400
Mar 04, 2020179.48184.48177.64184.24183.211,832,100
Mar 03, 2020182.32187.63175.09176.86175.872,129,600
Mar 02, 2020183.74184.62177.49182.59181.572,540,600
Feb 28, 2020179.21182.58176.40182.35181.333,173,500
Feb 27, 2020185.84193.05183.26184.28183.254,335,700
Feb 26, 2020195.44196.99189.42190.07189.011,956,000
Feb 25, 2020203.57203.83193.93194.85193.762,171,000
Feb 24, 2020201.28203.66200.00203.00201.871,557,300
Feb 21, 2020210.79211.61206.80208.05206.891,363,400
Feb 20, 2020209.15211.09208.14210.81209.63949,100
Feb 19, 2020208.67210.45208.25209.17208.00703,400
Feb 18, 2020208.61210.39207.03208.02206.86977,600
Feb 14, 2020210.44211.21208.79209.35208.18711,400
Feb 13, 2020209.70211.38209.00210.49209.31848,600
Feb 12, 2020210.77212.73209.88210.92209.74891,700
Feb 11, 2020210.63213.31209.07209.17208.001,425,200
Feb 10, 2020208.92209.79207.66209.25208.082,338,300
Feb 07, 2020211.34212.10208.98210.18209.012,260,000
Feb 06, 2020213.46214.54212.02212.68211.491,001,800
Feb 06, 20200.94 Dividend
Feb 05, 2020214.87214.95213.17213.80211.671,409,800
Feb 04, 2020209.44213.27209.20211.87209.762,551,200
Feb 03, 2020209.92210.40206.73206.99204.931,971,800
Jan 31, 2020212.26212.75207.52208.21206.142,163,300
Jan 30, 2020212.19215.10211.54214.50212.361,917,100
Jan 29, 2020217.20219.88214.83214.83212.693,193,400
Jan 28, 2020203.00205.72202.56204.76202.721,456,600
Jan 27, 2020203.26205.83202.60202.66200.641,314,100
Jan 24, 2020208.00209.90206.91207.86205.791,129,400
Jan 23, 2020202.35208.84201.71208.61206.531,301,500
Jan 22, 2020205.55205.62202.57203.14201.121,447,800
Jan 21, 2020208.50208.81203.78204.62202.581,455,200
Jan 17, 2020205.19209.40203.85209.32207.232,247,200
Jan 16, 2020203.98206.60203.71206.25204.201,851,100
Jan 15, 2020201.76203.84200.82202.89200.871,584,600
Jan 14, 2020200.39203.43199.97201.70199.691,315,900
Jan 13, 2020197.21200.38196.74200.28198.291,418,400
Jan 10, 2020198.91200.72197.23197.55195.581,459,400
Jan 09, 2020198.82198.98197.63198.30196.321,812,000
Jan 08, 2020196.82199.35195.98197.63195.661,133,600
Jan 07, 2020196.52197.73195.13196.71194.751,478,900
Jan 06, 2020195.17196.17194.20195.93193.982,076,800
Jan 03, 2020193.19196.59193.19196.44194.482,003,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...