NSC - Norfolk Southern Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 2019200.19195.32193.98194.77194.7755,841
Jul 17, 2019200.19201.49191.02191.02191.024,474,600
Jul 16, 2019205.25208.45204.08206.46206.461,601,700
Jul 15, 2019205.40205.56203.05204.11204.111,309,600
Jul 12, 2019202.86206.43202.26205.90205.901,531,800
Jul 11, 2019198.35202.17197.21201.50201.501,557,700
Jul 10, 2019200.04200.88197.00198.21198.21981,400
Jul 09, 2019197.83199.39197.08197.71197.711,087,400
Jul 08, 2019199.48200.25197.93198.94198.94949,500
Jul 05, 2019201.28202.74198.53200.94200.94913,300
Jul 03, 2019200.87203.30200.56202.51202.51873,100
Jul 02, 2019201.76202.30199.77200.44200.441,321,400
Jul 01, 2019200.93202.59199.99200.92200.921,757,800
Jun 28, 2019194.22199.37193.68199.33199.332,947,900
Jun 27, 2019193.48195.00192.96193.40193.401,499,300
Jun 26, 2019192.77193.93192.01192.79192.791,229,900
Jun 25, 2019192.72193.37188.00192.26192.261,940,500
Jun 24, 2019196.96197.45193.07193.25193.251,467,800
Jun 21, 2019196.51199.91195.72197.19197.191,956,700
Jun 20, 2019194.70196.87193.92196.31196.311,635,700
Jun 19, 2019193.84194.24190.88192.40192.402,807,000
Jun 18, 2019192.32194.63191.15193.44193.443,926,900
Jun 17, 2019194.45194.65190.65190.77190.772,170,600
Jun 14, 2019196.31196.99193.33194.74194.742,273,700
Jun 13, 2019199.04200.28195.76196.51196.511,749,100
Jun 12, 2019198.98200.34197.24199.23199.231,115,300
Jun 11, 2019202.87204.06197.81198.97198.971,694,300
Jun 10, 2019204.66207.57201.16201.41201.411,394,500
Jun 07, 2019201.01203.68200.62203.04203.041,164,700
Jun 06, 2019202.60203.42197.86199.86199.862,086,900
Jun 05, 2019202.83204.50202.00202.96202.961,502,800
Jun 04, 2019198.08201.37197.03201.22201.221,102,400
Jun 03, 2019195.13198.19194.45196.34196.341,187,100
May 31, 2019196.10197.47194.17195.14195.141,494,200
May 30, 2019196.18198.50195.99198.13198.13829,900
May 29, 2019196.29196.62193.76195.19195.191,286,200
May 28, 2019199.94202.20197.18197.67197.671,904,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...