Norfolk Southern (NY: NSC )

249.84 USD -3.11 (-1.23%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 254.40 256.46 249.52 249.84 1,038,024 -3.11(-1.23%)
Jan 15, 2021 250.61 253.24 248.10 252.95 1,065,500 +0.49(+0.19%)
Jan 14, 2021 254.82 256.06 251.88 252.46 689,999 -2.02(-0.79%)
Jan 13, 2021 257.86 258.17 252.89 254.48 1,029,612 -1.96(-0.76%)
Jan 12, 2021 253.84 257.86 252.05 256.44 1,015,314 +2.07(+0.81%)
Jan 11, 2021 252.23 256.70 252.00 254.37 832,210 +0.33(+0.13%)
Jan 08, 2021 250.77 257.70 248.78 254.04 1,563,200 +4.19(+1.68%)
Jan 07, 2021 245.00 250.03 244.30 249.85 1,350,689 +6.50(+2.67%)
Jan 06, 2021 235.54 244.55 235.54 243.35 1,199,412 +7.64(+3.24%)
Jan 05, 2021 233.00 237.58 232.83 235.71 1,368,498 +2.27(+0.97%)
Jan 04, 2021 238.31 239.82 231.18 233.44 1,558,343 -4.17(-1.75%)
Dec 31, 2020 237.61 237.61 237.61 665,919 +1.63(+0.69%)
Dec 30, 2020 234.34 236.94 234.00 235.98 665,919 +1.99(+0.85%)
Dec 29, 2020 236.93 238.37 232.45 233.99 929,851 -2.72(-1.15%)
Dec 28, 2020 236.22 238.47 235.19 236.71 785,110 +2.32(+0.99%)
Dec 24, 2020 233.22 234.93 231.63 234.39 383,000 +1.27(+0.54%)
Dec 23, 2020 231.92 234.20 230.50 233.12 1,209,221 +2.62(+1.14%)
Dec 22, 2020 229.76 232.51 229.52 230.50 808,781 +0.36(+0.16%)
Dec 21, 2020 228.24 231.64 226.09 230.14 891,623 -2.25(-0.97%)
Dec 18, 2020 230.75 233.03 228.82 232.39 2,162,200 +1.70(+0.74%)
Dec 17, 2020 230.12 231.01 227.99 230.69 1,097,124 +1.99(+0.87%)
Dec 16, 2020 230.19 230.72 226.69 228.70 1,081,797 -1.10(-0.48%)
Dec 15, 2020 231.09 232.07 227.77 229.80 1,210,400 +0.55(+0.24%)
Dec 14, 2020 236.98 237.04 228.90 229.25 2,004,873 -6.00(-2.55%)
Dec 11, 2020 234.89 237.30 234.35 235.25 1,161,200 -1.25(-0.53%)
Dec 10, 2020 239.00 240.33 235.85 236.50 1,212,137 -4.36(-1.81%)
Dec 09, 2020 238.46 241.58 238.04 240.86 972,000 +2.19(+0.92%)
Dec 08, 2020 237.39 239.67 237.01 238.67 932,548 -0.39(-0.16%)
Dec 07, 2020 239.00 240.20 237.13 239.06 904,217 -1.13(-0.47%)
Dec 04, 2020 237.69 240.38 237.69 240.19 906,100 +3.04(+1.28%)
Dec 03, 2020 241.05 242.23 236.60 237.15 1,308,669 -2.52(-1.05%)
Dec 02, 2020 237.88 241.00 237.49 239.67 1,180,050 +0.92(+0.39%)
Dec 01, 2020 240.40 243.37 238.40 238.75 1,822,882 +1.73(+0.73%)
Nov 30, 2020 241.84 244.49 236.78 237.02 2,149,114 -5.70(-2.35%)
Nov 27, 2020 242.53 244.02 240.71 242.72 537,100 +1.26(+0.52%)
Nov 25, 2020 242.55 242.72 238.46 241.46 1,340,900 -1.06(-0.44%)
Nov 24, 2020 245.26 245.93 241.37 242.52 1,241,744 -0.33(-0.14%)
Nov 23, 2020 243.33 244.45 239.74 242.85 1,602,415 +2.05(+0.85%)
Nov 20, 2020 242.15 243.87 240.25 240.80 810,200 -1.30(-0.54%)
Nov 19, 2020 240.94 242.79 237.75 242.10 959,462 +0.23(+0.10%)
Nov 18, 2020 245.51 247.98 241.81 241.87 1,240,182 -3.77(-1.53%)
Nov 17, 2020 244.33 245.79 241.33 245.64 900,213 -1.13(-0.46%)
Nov 16, 2020 241.34 247.25 240.71 246.77 1,382,329 +7.51(+3.14%)
Nov 13, 2020 231.04 239.96 231.04 239.26 1,950,200 +8.60(+3.73%)
Nov 12, 2020 232.21 233.52 228.83 230.66 974,031 -2.43(-1.04%)
Nov 11, 2020 239.02 239.02 230.93 233.09 1,271,999 -3.09(-1.31%)
Nov 10, 2020 231.71 236.48 229.34 236.18 1,691,232 +5.76(+2.50%)
Nov 09, 2020 235.95 243.82 228.90 230.42 1,841,819 +7.26(+3.25%)
Nov 06, 2020 224.40 225.57 222.60 223.16 905,900 -2.63(-1.16%)
Nov 05, 2020 222.67 228.15 222.29 225.79 1,305,869 +5.00(+2.26%)
Nov 04, 2020 225.42 229.28 220.75 220.79 1,967,024 -2.71(-1.21%)
Nov 03, 2020 217.82 224.88 217.14 223.50 2,096,456 +8.44(+3.92%)
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.