NSC - Norfolk Southern Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2019201.33201.33196.60199.27199.271,132,000
May 23, 2019201.07201.07196.54199.95199.951,658,600
May 22, 2019204.54204.68201.68203.47203.47671,600
May 21, 2019206.29206.56204.46204.64204.64890,000
May 20, 2019202.72205.13202.53204.48204.481,040,400
May 17, 2019202.75205.16202.47203.52203.521,242,100
May 16, 2019201.66206.71201.24205.22205.221,266,100
May 15, 2019199.34201.49199.10200.80200.801,129,800
May 14, 2019197.95202.59197.78200.53200.531,182,300
May 13, 2019199.50199.69194.11196.81196.812,009,100
May 10, 2019201.36203.29197.74202.59202.591,057,300
May 09, 2019199.47202.85199.07202.71202.711,093,100
May 08, 2019201.20203.50200.48201.55201.551,031,900
May 07, 2019201.92203.03197.87201.19201.191,447,500
May 06, 2019201.63204.91200.57204.26204.26947,400
May 03, 2019201.83205.42201.83205.06205.06772,300
May 02, 2019199.15201.36197.83201.13201.131,047,600
May 02, 20190.86 Dividend
May 01, 2019203.37203.78199.54200.20199.341,671,100
Apr 30, 2019202.49204.35200.70204.02203.141,067,300
Apr 29, 2019203.75204.04202.28202.84201.971,115,900
Apr 26, 2019203.18204.22202.96204.14203.26922,000
Apr 25, 2019205.54205.54202.58202.81201.941,421,800
Apr 24, 2019206.24211.46205.72206.70205.812,749,100
Apr 23, 2019201.54202.69199.98201.67200.801,823,000
Apr 22, 2019198.34201.91198.03201.49200.621,580,200
Apr 18, 2019199.22200.00197.85198.58197.731,715,000
Apr 17, 2019196.91198.24195.76197.10196.251,748,900
Apr 16, 2019194.12194.12192.84193.22192.391,036,100
Apr 15, 2019195.72196.49193.60193.72192.89859,800
Apr 12, 2019194.39196.57194.28196.15195.311,044,100
Apr 11, 2019193.31194.13192.43193.18192.35753,000
Apr 10, 2019192.90193.05191.26192.61191.78999,500
Apr 09, 2019192.52193.58190.36192.75191.921,041,000
Apr 08, 2019192.40194.12191.56194.03193.20929,900
Apr 05, 2019191.46193.12191.24192.19191.361,366,800
Apr 04, 2019192.20192.75191.10191.51190.69998,700
Apr 03, 2019193.83194.63191.91192.28191.451,358,000
Apr 02, 2019193.54194.55192.76193.00192.171,568,000
Apr 01, 2019190.00193.78189.00193.54192.712,188,100
Mar 29, 2019188.03188.49186.46186.89186.091,949,600
Mar 28, 2019182.55186.60182.55186.39185.591,739,600
Mar 27, 2019181.09182.81180.50182.42181.64964,300
Mar 26, 2019181.00182.13179.85181.43180.651,011,800
Mar 25, 2019177.60181.72177.42179.81179.041,198,900
Mar 22, 2019180.21180.53177.67177.94177.181,021,600
Mar 21, 2019177.15181.19177.15180.61179.83794,000
Mar 20, 2019178.88180.03176.70178.26177.491,194,100
Mar 19, 2019182.91182.92178.35178.78178.011,510,800
Mar 18, 2019179.32182.73179.23182.53181.751,541,300
Mar 15, 2019179.95181.60179.17179.52178.753,432,600
Mar 14, 2019179.67180.20177.73178.99178.221,269,400
Mar 13, 2019179.92182.15179.24179.79179.021,494,100
Mar 12, 2019181.11181.19178.94179.35178.581,254,900
Mar 11, 2019176.67181.04176.12180.84180.061,312,700
Mar 08, 2019177.31177.52174.23176.78176.021,125,500
Mar 07, 2019178.74179.38177.73178.71177.941,029,700
Mar 06, 2019178.29179.78177.37178.94178.171,327,700
Mar 05, 2019180.19180.24177.74177.84177.081,340,300
Mar 04, 2019180.11181.96178.19179.80179.031,611,400
Mar 01, 2019179.91180.80177.91178.87178.101,549,200
Feb 28, 2019180.82180.82178.62179.30178.531,390,200
Feb 27, 2019180.10180.96179.75180.82180.041,021,900
Feb 26, 2019180.56181.05179.74180.51179.731,483,700
Feb 25, 2019183.59183.71181.29181.41180.631,563,600
Feb 22, 2019183.23183.99181.71183.30182.511,259,900
Feb 21, 2019183.63183.63182.09182.94182.151,244,400
Feb 20, 2019182.82183.91182.42183.49182.701,463,500
Feb 19, 2019179.61183.94179.55182.76181.971,516,200
Feb 15, 2019182.52183.24181.67182.87182.081,256,200
Feb 14, 2019180.14182.54179.50181.73180.951,468,100
Feb 13, 2019180.63181.26179.42180.95180.171,875,600
Feb 12, 2019178.05181.52177.77180.61179.832,382,500
Feb 11, 2019174.98180.42174.54176.95176.194,588,800
Feb 08, 2019169.07171.57168.89171.46170.722,037,000
Feb 07, 2019168.23170.54167.31170.47169.742,215,000
Feb 06, 2019169.00170.64168.12168.98168.252,026,400
Feb 05, 2019169.82169.92167.33168.88168.151,792,200
Feb 04, 2019169.14170.04168.12169.95169.221,654,700
Feb 01, 2019167.50169.80166.98169.53168.801,670,400
Feb 01, 20190.86 Dividend
Jan 31, 2019168.25168.49166.33167.74166.161,738,300
Jan 30, 2019167.93169.16165.97168.38166.801,387,800
Jan 29, 2019165.78168.57165.77166.93165.361,648,200
Jan 28, 2019163.96166.15162.73165.79164.231,613,100
Jan 25, 2019161.00167.83160.19165.12163.574,409,300
Jan 24, 2019166.75167.78165.22165.94164.382,619,400
Jan 23, 2019165.74166.70162.51164.21162.672,149,900
Jan 22, 2019168.12168.20164.92165.34163.792,388,600
Jan 18, 2019166.23170.26165.77169.05167.462,726,600
Jan 17, 2019162.72165.56162.21165.08163.531,702,600
Jan 16, 2019163.13163.72162.09162.81161.281,728,000
Jan 15, 2019163.82164.11161.42162.49160.961,207,900
Jan 14, 2019162.33164.39161.61163.72162.181,529,100
Jan 11, 2019160.49163.58159.85163.58162.042,054,100
Jan 10, 2019158.14161.65156.75161.41159.892,014,800
Jan 09, 2019156.76159.77156.45159.01157.522,361,800
Jan 08, 2019154.10158.44154.10156.64155.173,538,400
Jan 07, 2019150.52152.06148.28151.57150.151,787,400
Jan 04, 2019146.77150.61146.76150.53149.111,988,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...