Canada markets close in 2 hours 43 minutes

Norfolk Southern Corporation (NSC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
251.23+1.49 (+0.59%)
As of 01:17PM EDT. Market open.
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 2022250.00251.59249.43251.23251.23266,093
Aug 08, 2022252.75254.16249.61249.74249.741,220,900
Aug 05, 2022248.18251.54247.77251.02251.02627,600
Aug 05, 20221.24 Dividend
Aug 04, 2022250.62253.10249.74250.93249.691,467,800
Aug 03, 2022249.14251.37249.02250.30249.06758,600
Aug 02, 2022252.56252.56247.79248.02246.791,446,700
Aug 01, 2022249.03254.44247.97253.01251.761,150,800
Jul 29, 2022245.31252.10244.89251.17249.931,280,800
Jul 28, 2022245.70245.97240.92244.83243.621,257,100
Jul 27, 2022241.47244.57236.12243.24242.042,024,500
Jul 26, 2022245.51247.72244.17244.61243.401,097,300
Jul 25, 2022242.54247.03241.76246.90245.681,002,600
Jul 22, 2022242.31245.25241.32243.10241.901,064,400
Jul 21, 2022237.53243.37237.53242.11240.911,455,100
Jul 20, 2022236.20238.50234.09237.87236.691,358,400
Jul 19, 2022231.33236.51230.25236.19235.021,049,400
Jul 18, 2022229.45232.24228.47229.06227.93955,000
Jul 15, 2022228.95230.30225.45227.89226.763,217,900
Jul 14, 2022217.55222.02217.00221.70220.60941,300
Jul 13, 2022219.35223.61217.89221.47220.381,118,700
Jul 12, 2022221.48224.00219.69222.36221.261,363,200
Jul 11, 2022224.72227.51224.30225.57224.46983,100
Jul 08, 2022228.35229.16222.37226.20225.08899,900
Jul 07, 2022226.13229.17225.04228.75227.62767,300
Jul 06, 2022223.89227.28223.49225.74224.621,075,500
Jul 05, 2022225.66227.17221.47224.18223.07932,500
Jul 01, 2022227.10230.26224.64228.55227.42698,200
Jun 30, 2022224.60228.14223.20227.29226.171,091,300
Jun 29, 2022227.19228.45223.22227.13226.01751,700
Jun 28, 2022231.15233.88226.00226.39225.27945,000
Jun 27, 2022230.70231.04226.63227.73226.60973,000
Jun 24, 2022222.50231.08222.50230.43229.291,486,600
Jun 23, 2022224.84225.91220.08221.69220.591,106,000
Jun 22, 2022221.23226.16221.23224.14223.031,118,600
Jun 21, 2022225.24226.82223.18224.20223.091,057,200
Jun 17, 2022220.07223.33220.05221.47220.382,192,800
Jun 16, 2022219.51224.61219.31222.79221.691,582,600
Jun 15, 2022225.01228.92220.85224.50223.391,134,200
Jun 14, 2022225.32228.63221.44222.81221.711,215,200
Jun 13, 2022224.67227.05221.72223.07221.971,425,700
Jun 10, 2022232.55234.06228.05229.36228.231,341,400
Jun 09, 2022241.74243.63237.19237.45236.28846,200
Jun 08, 2022247.07248.11241.94242.81241.61939,900
Jun 07, 2022239.56250.05238.41249.40248.171,088,100
Jun 06, 2022245.64246.00242.52244.68243.47721,700
Jun 03, 2022245.32247.62243.22244.66243.45803,000
Jun 02, 2022244.12247.12240.56246.81245.591,004,600
Jun 01, 2022241.84244.07239.86241.94240.741,164,200
May 31, 2022241.08242.14238.06239.66238.482,465,200
May 27, 2022238.36241.94237.58241.03239.841,077,800
May 26, 2022234.71239.43234.52236.70235.53950,000
May 25, 2022232.77234.61230.82232.61231.461,147,200
May 24, 2022231.08232.67227.21232.31231.161,091,800
May 23, 2022230.86233.58229.77232.79231.641,160,200
May 20, 2022228.63229.57222.54228.86227.731,518,600
May 19, 2022228.87233.77225.17228.03226.901,698,100
May 18, 2022250.68250.83237.18237.57236.401,700,100
May 17, 2022249.93252.79248.23251.70250.461,189,600
May 16, 2022248.94250.37246.45247.10245.88745,100
May 13, 2022247.98253.06246.82249.32248.091,116,400
May 12, 2022245.84248.54240.38246.06244.841,352,100
May 11, 2022246.07251.54245.32246.54245.32876,400
May 10, 2022252.02254.17242.23245.75244.541,453,300
May 09, 2022253.09254.39248.52249.50248.271,319,600
May 06, 2022256.34256.49249.84255.74254.481,124,500
May 05, 2022261.00262.53254.76256.87255.601,159,800
May 05, 20221.24 Dividend
May 04, 2022258.46265.32257.40264.67262.131,781,100
May 03, 2022255.90259.04254.71256.08253.621,648,400
May 02, 2022258.15260.64251.84256.61254.151,397,100
Apr 29, 2022263.94265.89257.01257.88255.401,591,100
Apr 28, 2022262.85269.05262.02265.85263.301,470,400
Apr 27, 2022254.78264.00253.01262.53260.012,340,800
Apr 26, 2022258.51260.17254.64254.64252.191,652,600
Apr 25, 2022257.58260.22253.19259.74257.251,165,800
Apr 22, 2022268.04268.56258.46258.59256.111,404,000
Apr 21, 2022270.30276.65268.70269.82267.231,571,600
Apr 20, 2022265.79270.19265.79267.91265.341,223,000
Apr 19, 2022264.63265.72263.19264.86262.321,394,600
Apr 18, 2022261.99265.19260.57262.51259.991,759,100
Apr 14, 2022261.83264.74261.27263.06260.532,129,500
Apr 13, 2022258.72262.05258.72260.93258.42937,100
Apr 12, 2022256.36261.53256.17258.72256.241,293,700
Apr 11, 2022258.09259.87254.63255.81253.351,200,700
Apr 08, 2022255.80260.84254.10258.15255.671,150,800
Apr 07, 2022256.53260.26252.57258.66256.181,399,300
Apr 06, 2022261.23261.61254.05256.93254.462,053,100
Apr 05, 2022266.15272.75261.85262.25259.731,816,400
Apr 04, 2022265.17267.11261.79266.90264.341,482,400
Apr 01, 2022285.20285.57264.53265.84263.292,387,400
Mar 31, 2022287.99291.55285.22285.22282.481,365,600
Mar 30, 2022288.94289.57285.33289.15286.371,653,300
Mar 29, 2022285.56286.33279.29285.66282.921,025,800
Mar 28, 2022283.66284.87280.55284.62281.89759,000
Mar 25, 2022280.34283.49279.02283.36280.64912,300
Mar 24, 2022277.60282.28277.60279.55276.87924,500
Mar 23, 2022278.29280.87276.16277.23274.571,149,800
Mar 22, 2022279.87280.00274.73278.95276.271,026,600
Mar 21, 2022275.70281.01274.94278.15275.481,039,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...