Skip to main content

Norfolk Southern (NY: NSC )

224.50 +2.56 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 220.97 225.18 220.85 224.50 798,547 +2.56(+1.15%)
Jun 18, 2024 221.53 222.51 220.90 221.94 801,175 +1.04(+0.47%)
Jun 17, 2024 218.77 221.98 218.32 220.90 807,178 +1.00(+0.45%)
Jun 14, 2024 220.00 221.04 216.72 219.90 925,759 -1.94(-0.87%)
Jun 13, 2024 223.13 223.13 220.14 221.84 843,318 -2.29(-1.02%)
Jun 12, 2024 227.36 229.69 223.28 224.13 944,440 -0.80(-0.36%)
Jun 11, 2024 223.32 225.46 223.13 224.93 999,471 -0.18(-0.08%)
Jun 10, 2024 223.99 225.68 223.56 225.11 752,548 +1.04(+0.46%)
Jun 07, 2024 224.45 226.85 222.50 224.07 781,474 -0.63(-0.28%)
Jun 06, 2024 223.55 225.22 222.34 224.70 760,815 +1.40(+0.63%)
Jun 05, 2024 223.67 224.00 220.42 223.30 569,559 +1.59(+0.72%)
Jun 04, 2024 224.10 225.85 221.48 221.71 1,041,582 -2.08(-0.93%)
Jun 03, 2024 226.16 226.28 221.34 223.79 980,918 -1.01(-0.45%)
May 31, 2024 220.79 224.94 219.99 224.80 1,958,271 +4.12(+1.87%)
May 30, 2024 219.18 220.82 218.41 220.68 974,027 +1.67(+0.76%)
May 29, 2024 221.00 221.06 218.63 219.01 1,063,564 -3.80(-1.71%)
May 28, 2024 226.52 226.63 221.92 222.81 881,585 -4.05(-1.79%)
May 24, 2024 226.06 226.89 224.59 226.86 784,944 +0.56(+0.25%)
May 23, 2024 232.31 232.50 225.53 226.30 1,111,002 -4.32(-1.87%)
May 22, 2024 224.29 233.58 224.29 230.62 1,776,991 +5.91(+2.63%)
May 21, 2024 229.07 230.21 224.34 224.71 901,638 -5.62(-2.44%)
May 20, 2024 231.20 231.63 229.04 230.33 850,079 -1.14(-0.49%)
May 17, 2024 233.42 233.63 230.74 231.47 1,310,832 -1.08(-0.46%)
May 16, 2024 231.19 232.56 229.09 232.55 1,290,087 +1.19(+0.51%)
May 15, 2024 231.91 232.29 230.25 231.36 1,501,265 +1.42(+0.62%)
May 14, 2024 232.47 232.47 226.53 229.94 1,831,384 -1.04(-0.45%)
May 13, 2024 230.90 231.81 230.27 230.98 2,171,930 +0.69(+0.30%)
May 10, 2024 227.82 230.48 226.36 230.29 1,986,723 +3.96(+1.75%)
May 09, 2024 219.98 227.27 219.98 226.33 4,719,231 -5.81(-2.50%)
May 08, 2024 230.26 233.42 230.26 232.14 1,182,665 -0.18(-0.08%)
May 07, 2024 232.64 233.20 230.32 232.32 1,296,310 +1.85(+0.80%)
May 06, 2024 236.80 236.94 229.23 230.47 1,605,621 -5.08(-2.16%)
May 03, 2024 237.00 237.50 233.98 235.55 1,072,693 +1.75(+0.75%)
May 02, 2024 230.79 235.95 228.39 233.80 1,643,134 +4.57(+1.99%)
May 01, 2024 228.48 232.80 226.77 229.23 1,628,034 +0.26(+0.11%)
Apr 30, 2024 238.59 242.54 227.95 228.97 3,590,814 -11.05(-4.61%)
Apr 29, 2024 238.59 241.31 236.53 240.03 1,393,210 +1.49(+0.63%)
Apr 26, 2024 236.72 241.22 236.72 238.53 1,469,680 -0.88(-0.37%)
Apr 25, 2024 235.61 240.96 231.68 239.42 1,865,333 +4.58(+1.95%)
Apr 24, 2024 238.54 240.36 230.79 234.84 2,593,076 -8.76(-3.60%)
Apr 23, 2024 243.75 245.72 242.55 243.59 1,155,345 +0.42(+0.17%)
Apr 22, 2024 240.53 244.84 238.29 243.18 1,019,858 +3.31(+1.38%)
Apr 19, 2024 241.15 242.57 238.94 239.87 969,108 +1.00(+0.42%)
Apr 18, 2024 240.39 242.69 238.36 238.86 927,585 +0.92(+0.39%)
Apr 17, 2024 241.49 241.85 237.68 237.94 1,017,013 -3.55(-1.47%)
Apr 16, 2024 243.80 244.63 240.64 241.49 828,266 -2.64(-1.08%)
Apr 15, 2024 249.96 249.96 242.37 244.13 862,897 -0.17(-0.07%)
Apr 12, 2024 245.68 247.41 242.55 244.30 1,097,023 -3.97(-1.60%)
Apr 11, 2024 248.43 250.13 245.01 248.27 755,696 +0.08(+0.03%)
Apr 10, 2024 245.28 249.21 243.90 248.19 1,084,196 -3.72(-1.48%)
Apr 09, 2024 251.36 254.94 248.52 251.91 1,303,704 +3.11(+1.25%)
Apr 08, 2024 249.28 250.76 248.19 248.79 866,996 +0.23(+0.09%)
Apr 05, 2024 247.60 249.18 246.41 248.57 672,825 +1.51(+0.61%)
Apr 04, 2024 251.99 253.93 245.52 247.06 709,814 -3.30(-1.32%)
Apr 03, 2024 249.59 252.48 249.05 250.36 633,252 +1.06(+0.43%)
Apr 02, 2024 249.19 250.73 248.12 249.29 722,774 -1.23(-0.49%)
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.