Skip to main content

Norfolk Southern (NY: NSC )

250.43 -2.31 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 79.29 79.75 78.16 79.03 3,682,612 -0.27(-0.34%)
Nov 27, 2015 79.55 79.68 78.94 79.29 767,505 -0.02(-0.02%)
Nov 25, 2015 78.72 79.31 79.31 79.31 1,980,755 +0.71(+0.90%)
Nov 24, 2015 78.45 79.95 78.35 78.60 2,209,255 -0.84(-1.06%)
Nov 23, 2015 80.97 81.59 78.92 79.44 3,647,366 -1.66(-2.05%)
Nov 20, 2015 80.28 82.10 79.03 81.11 4,992,430 +0.59(+0.73%)
Nov 19, 2015 76.48 81.39 75.54 80.52 6,517,336 +3.62(+4.71%)
Nov 18, 2015 75.40 77.89 75.20 76.89 10,274,829 +4.59(+6.35%)
Nov 17, 2015 73.35 73.35 69.92 72.30 3,524,865 -1.11(-1.51%)
Nov 16, 2015 73.83 74.53 72.26 73.41 2,858,014 -0.55(-0.74%)
Nov 13, 2015 73.56 74.65 73.41 73.96 2,237,362 +0.17(+0.24%)
Nov 12, 2015 73.14 74.82 72.71 73.78 3,114,240 -0.12(-0.16%)
Nov 11, 2015 73.72 74.31 72.98 73.90 2,971,737 +0.27(+0.36%)
Nov 10, 2015 72.04 73.96 71.26 73.63 5,546,284 -0.04(-0.06%)
Nov 09, 2015 66.22 75.62 65.24 73.67 10,378,387 +7.27(+10.96%)
Nov 06, 2015 66.51 66.89 65.78 66.40 1,719,257 -0.23(-0.35%)
Nov 05, 2015 66.87 67.36 66.31 66.63 2,083,006 -0.17(-0.25%)
Nov 04, 2015 66.61 67.10 66.35 66.80 2,622,088 +0.22(+0.32%)
Nov 03, 2015 66.13 66.97 66.11 66.58 1,597,009 +0.25(+0.37%)
Nov 02, 2015 65.26 66.53 65.24 66.34 2,294,581 +0.29(+0.44%)
Oct 30, 2015 66.77 67.17 65.96 66.05 2,090,086 -0.87(-1.31%)
Oct 29, 2015 67.11 67.80 66.66 66.92 2,632,308 -0.42(-0.63%)
Oct 28, 2015 65.43 68.03 65.43 67.34 4,301,833 +3.43(+5.37%)
Oct 27, 2015 65.77 65.77 63.71 63.91 3,702,228 -2.34(-3.54%)
Oct 26, 2015 66.83 67.07 66.01 66.25 1,576,750 -0.59(-0.89%)
Oct 23, 2015 66.80 67.28 66.34 66.85 1,865,860 +0.40(+0.60%)
Oct 22, 2015 65.40 67.25 65.37 66.45 2,245,004 +1.50(+2.31%)
Oct 21, 2015 65.32 65.58 64.86 64.95 1,671,137 -0.12(-0.18%)
Oct 20, 2015 64.06 65.51 63.81 65.06 1,255,145 +0.88(+1.38%)
Oct 19, 2015 64.19 64.52 63.80 64.18 1,333,814 -0.49(-0.75%)
Oct 16, 2015 65.82 65.86 64.41 64.67 1,959,707 -0.91(-1.38%)
Oct 15, 2015 65.18 65.68 64.32 65.58 1,747,869 +1.02(+1.57%)
Oct 14, 2015 65.00 65.78 64.04 64.56 2,286,658 -0.87(-1.34%)
Oct 13, 2015 66.19 66.57 65.37 65.44 1,655,447 -1.39(-2.09%)
Oct 12, 2015 67.89 67.98 66.08 66.83 2,831,799 -1.59(-2.33%)
Oct 09, 2015 68.56 69.28 67.81 68.42 2,490,349 -0.06(-0.08%)
Oct 08, 2015 66.80 68.64 66.80 68.48 2,084,953 +1.47(+2.19%)
Oct 07, 2015 65.84 67.43 65.84 67.01 2,805,400 +1.46(+2.23%)
Oct 06, 2015 65.96 66.45 65.50 65.55 2,114,557 -0.45(-0.69%)
Oct 05, 2015 64.78 66.47 64.45 66.01 2,667,655 +0.80(+1.23%)
Oct 02, 2015 62.89 65.24 62.65 65.20 2,187,195 +1.39(+2.17%)
Oct 01, 2015 63.74 64.35 63.27 63.82 2,299,381 +0.77(+1.22%)
Sep 30, 2015 62.55 63.13 62.06 63.05 1,889,768 +1.23(+1.99%)
Sep 29, 2015 61.75 61.94 61.37 61.82 1,939,499 +0.21(+0.33%)
Sep 28, 2015 61.93 62.20 61.55 61.61 2,327,164 -0.79(-1.27%)
Sep 25, 2015 62.98 63.35 62.16 62.41 2,428,938 -0.06(-0.09%)
Sep 24, 2015 62.32 62.79 61.67 62.46 2,640,364 -0.54(-0.85%)
Sep 23, 2015 63.89 64.07 62.72 63.00 1,847,732 -0.90(-1.41%)
Sep 22, 2015 64.79 64.82 63.58 63.90 2,146,037 -1.77(-2.69%)
Sep 21, 2015 65.47 66.15 64.92 65.67 2,338,245 +0.51(+0.79%)
Sep 18, 2015 66.06 66.24 64.97 65.16 4,353,224 -1.78(-2.66%)
Sep 17, 2015 67.18 67.92 66.78 66.94 2,641,617 -0.48(-0.71%)
Sep 16, 2015 66.38 67.60 66.29 67.42 3,219,844 +0.97(+1.45%)
Sep 15, 2015 65.28 66.65 64.96 66.45 1,850,434 +1.51(+2.33%)
Sep 14, 2015 65.34 65.35 64.82 64.94 3,218,368 -0.40(-0.61%)
Sep 11, 2015 65.59 66.28 65.08 65.34 3,098,708 +0.11(+0.16%)
Sep 10, 2015 65.19 65.44 64.38 65.23 4,350,164 +0.08(+0.13%)
Sep 09, 2015 65.46 66.02 64.85 65.15 4,223,529 +0.21(+0.32%)
Sep 08, 2015 64.40 64.97 64.18 64.94 2,208,230 +1.78(+2.82%)
Sep 04, 2015 62.89 63.16 63.16 63.16 2,319,240 -0.52(-0.82%)
Sep 03, 2015 63.56 64.37 63.20 63.68 1,900,274 +0.51(+0.81%)
Sep 02, 2015 63.28 63.43 62.38 63.17 3,449,455 +0.69(+1.10%)
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.