Canada markets closed

Norfolk Southern Corporation (NSC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
252.32+1.21 (+0.48%)
At close: 01:03PM EST
252.32 -0.51 (-0.20%)
After hours: 01:35PM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2022252.03254.49251.72252.32252.32347,500
Nov 23, 2022249.67253.08249.04251.11251.11896,400
Nov 22, 2022250.88253.91248.58251.10251.101,088,200
Nov 21, 2022246.07249.32242.65249.26249.261,113,500
Nov 18, 2022247.74248.22245.34246.76246.76889,300
Nov 17, 2022245.48247.04241.94245.56245.561,079,800
Nov 16, 2022248.40251.93248.11249.72249.721,406,800
Nov 15, 2022254.73254.94245.56248.14248.141,937,200
Nov 14, 2022248.75256.19248.75251.68251.681,546,600
Nov 11, 2022246.35252.71244.57250.91250.911,641,100
Nov 10, 2022238.92243.35237.88242.98242.981,034,400
Nov 09, 2022235.09235.81230.02230.54230.541,014,400
Nov 08, 2022236.82237.78232.37236.32236.321,280,800
Nov 07, 2022234.98236.58233.24235.63235.631,216,000
Nov 04, 2022229.84233.98229.30233.80233.801,661,100
Nov 03, 2022221.65229.51221.02227.21227.211,538,800
Nov 03, 20221.24 Dividend
Nov 02, 2022228.84234.71225.35225.40224.161,206,600
Nov 01, 2022230.20231.50227.78229.99228.721,314,400
Oct 31, 2022227.49231.13227.48228.07226.821,783,300
Oct 28, 2022224.52229.74223.88229.14227.881,475,300
Oct 27, 2022223.90226.79223.19223.59222.361,534,400
Oct 26, 2022220.54226.72218.22222.12220.902,118,900
Oct 25, 2022213.74217.58213.02215.77214.582,527,700
Oct 24, 2022210.45214.58209.95213.23212.061,594,300
Oct 21, 2022205.79210.76204.64208.04206.905,178,900
Oct 20, 2022213.60217.13203.65204.87203.743,397,700
Oct 19, 2022221.00221.62217.51217.62216.421,402,700
Oct 18, 2022223.21224.62219.38222.34221.121,806,700
Oct 17, 2022216.69219.30216.56219.10217.891,372,000
Oct 14, 2022217.51218.64213.19213.49212.32978,500
Oct 13, 2022205.54217.62204.26215.61214.421,117,800
Oct 12, 2022212.35215.86211.27211.32210.16884,700
Oct 11, 2022210.75215.29210.13212.79211.621,310,500
Oct 10, 2022216.63217.00212.10212.24211.07977,700
Oct 07, 2022215.93217.06212.97214.57213.39987,100
Oct 06, 2022220.10221.81218.17218.93217.73785,500
Oct 05, 2022220.72222.86219.25221.02219.801,013,100
Oct 04, 2022219.33223.46219.33223.17221.94928,500
Oct 03, 2022211.41218.44211.14216.80215.61890,100
Sept 30, 2022214.00214.71209.59209.65208.501,246,300
Sept 29, 2022214.40216.15212.54214.55213.37990,300
Sept 28, 2022212.60218.31212.27216.72215.531,215,200
Sept 27, 2022215.00216.94211.66213.84212.661,266,700
Sept 26, 2022216.37217.50212.69214.76213.581,521,000
Sept 23, 2022221.64222.14216.03217.65216.451,410,200
Sept 22, 2022227.12227.44223.60224.71223.47905,900
Sept 21, 2022231.45234.49227.76227.89226.64945,900
Sept 20, 2022232.70234.07227.44229.59228.331,774,900
Sept 19, 2022233.01237.19232.39236.09234.79921,900
Sept 16, 2022233.52236.02228.76233.98232.692,843,800
Sept 15, 2022243.87244.52237.13238.86237.551,378,100
Sept 14, 2022242.29242.66233.10238.04236.732,008,700
Sept 13, 2022246.21248.25242.30243.30241.961,112,000
Sept 12, 2022251.58252.18248.74250.58249.201,138,900
Sept 09, 2022247.18250.76247.18249.85248.481,581,200
Sept 08, 2022242.53246.06241.84245.93244.58856,100
Sept 07, 2022238.71244.06238.71243.22241.881,199,600
Sept 06, 2022237.01242.57236.53239.91238.591,379,300
Sept 02, 2022243.91244.08237.80239.26237.941,881,700
Sept 01, 2022241.28242.16239.19241.13239.802,038,600
Aug 31, 2022245.99245.99242.74243.13241.791,431,700
Aug 30, 2022251.81251.88242.13244.77243.421,858,700
Aug 29, 2022251.98254.98250.56251.85250.46906,900
Aug 26, 2022262.88264.22252.88252.99251.60816,500
Aug 25, 2022261.57263.38260.67262.99261.54726,400
Aug 24, 2022258.25261.05257.87259.82258.391,185,900
Aug 23, 2022256.74259.20255.98258.30256.88985,500
Aug 22, 2022252.86257.33251.42256.91255.501,296,600
Aug 19, 2022257.40257.89255.11255.75254.34822,000
Aug 18, 2022258.43259.24256.72258.60257.18729,600
Aug 17, 2022255.05258.31253.63257.80256.38949,900
Aug 16, 2022255.83259.04255.61257.61256.191,456,500
Aug 15, 2022260.67261.36256.74257.06255.651,127,000
Aug 12, 2022261.10261.95260.18261.84260.40863,500
Aug 11, 2022259.07264.11259.07260.21258.781,140,500
Aug 10, 2022253.72258.75252.63257.57256.151,352,300
Aug 09, 2022250.00251.59249.07249.34247.97701,900
Aug 08, 2022252.75254.16249.61249.74248.371,220,900
Aug 05, 2022248.18251.54247.77251.02249.64627,600
Aug 05, 20221.24 Dividend
Aug 04, 2022250.62253.10249.74250.93248.321,467,800
Aug 03, 2022249.14251.37249.02250.30247.69758,600
Aug 02, 2022252.56252.56247.79248.02245.441,446,700
Aug 01, 2022249.03254.44247.97253.01250.371,150,800
Jul 29, 2022245.31252.10244.89251.17248.551,280,800
Jul 28, 2022245.70245.97240.92244.83242.281,257,100
Jul 27, 2022241.47244.57236.12243.24240.712,024,500
Jul 26, 2022245.51247.72244.17244.61242.061,097,300
Jul 25, 2022242.54247.03241.76246.90244.331,002,600
Jul 22, 2022242.31245.25241.32243.10240.571,064,400
Jul 21, 2022237.53243.37237.53242.11239.591,455,100
Jul 20, 2022236.20238.50234.09237.87235.391,358,400
Jul 19, 2022231.33236.51230.25236.19233.731,049,400
Jul 18, 2022229.45232.24228.47229.06226.67955,000
Jul 15, 2022228.95230.30225.45227.89225.523,217,900
Jul 14, 2022217.55222.02217.00221.70219.39941,300
Jul 13, 2022219.35223.61217.89221.47219.161,118,700
Jul 12, 2022221.48224.00219.69222.36220.041,363,200
Jul 11, 2022224.72227.51224.30225.57223.22983,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...