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 (%)
Aug 31, 2015 65.02 65.06 64.13 64.30 2,148,395 -1.06(-1.63%)
Aug 28, 2015 63.99 66.06 63.98 65.36 3,955,602 +1.06(+1.64%)
Aug 27, 2015 62.09 64.31 61.89 64.31 3,861,618 +3.14(+5.13%)
Aug 26, 2015 61.21 61.48 59.96 61.17 3,466,031 +1.39(+2.32%)
Aug 25, 2015 63.60 63.60 59.75 59.78 3,091,703 -1.90(-3.08%)
Aug 24, 2015 60.10 63.79 59.50 61.68 4,360,936 -2.67(-4.15%)
Aug 21, 2015 65.44 65.97 64.35 64.35 3,930,183 -1.63(-2.46%)
Aug 20, 2015 66.58 66.71 65.81 65.98 2,807,058 -1.28(-1.90%)
Aug 19, 2015 67.42 67.75 66.99 67.26 1,852,958 -0.70(-1.03%)
Aug 18, 2015 67.80 68.07 67.58 67.96 1,833,945 +0.17(+0.24%)
Aug 17, 2015 67.24 67.85 66.78 67.80 1,721,664 +0.34(+0.50%)
Aug 14, 2015 66.63 67.78 66.62 67.46 1,774,762 +0.59(+0.89%)
Aug 13, 2015 67.08 67.28 66.72 66.86 1,377,224 -0.26(-0.39%)
Aug 12, 2015 66.40 67.41 65.96 67.13 2,061,835 +0.30(+0.44%)
Aug 11, 2015 67.50 67.64 66.41 66.83 2,057,836 -1.35(-1.98%)
Aug 10, 2015 67.46 68.46 66.80 68.18 3,286,017 +1.25(+1.86%)
Aug 07, 2015 67.22 67.55 66.75 66.94 3,079,320 -0.40(-0.60%)
Aug 06, 2015 68.07 68.22 66.79 67.34 3,521,052 -0.81(-1.19%)
Aug 05, 2015 68.62 69.34 68.07 68.15 3,529,058 -0.01(-0.01%)
Aug 04, 2015 67.81 68.48 67.59 68.16 7,416,110 +0.14(+0.20%)
Aug 03, 2015 69.05 69.27 67.75 68.02 2,976,011 -1.08(-1.57%)
Jul 31, 2015 70.03 70.40 68.93 69.10 3,185,587 -1.20(-1.71%)
Jul 30, 2015 70.13 70.56 70.07 70.31 2,571,740 -0.14(-0.20%)
Jul 29, 2015 69.54 70.50 69.22 70.45 2,467,548 +0.86(+1.24%)
Jul 28, 2015 68.01 69.70 68.01 69.58 2,491,718 +1.74(+2.56%)
Jul 27, 2015 67.45 69.38 67.45 67.85 2,489,079 -0.13(-0.19%)
Jul 24, 2015 68.40 68.95 67.68 67.98 2,499,867 -0.43(-0.62%)
Jul 23, 2015 69.79 69.79 68.12 68.40 2,371,343 -1.55(-2.21%)
Jul 22, 2015 70.41 70.84 69.68 69.95 1,511,157 -0.45(-0.64%)
Jul 21, 2015 70.55 71.26 70.13 70.40 1,857,744 -0.14(-0.20%)
Jul 20, 2015 70.61 70.99 70.27 70.54 1,551,075 +0.12(+0.17%)
Jul 17, 2015 70.14 71.15 70.14 70.42 2,327,404 +0.28(+0.40%)
Jul 16, 2015 71.21 71.85 70.04 70.14 2,108,627 -1.11(-1.56%)
Jul 15, 2015 71.37 72.09 71.14 71.26 3,426,644 +0.20(+0.28%)
Jul 14, 2015 70.69 71.43 70.31 71.06 3,713,669 +0.21(+0.30%)
Jul 13, 2015 71.25 71.46 70.61 70.85 2,174,128 +0.09(+0.13%)
Jul 10, 2015 70.95 71.04 70.40 70.76 1,986,303 +0.60(+0.85%)
Jul 09, 2015 70.67 71.13 70.15 70.16 2,243,193 +0.18(+0.26%)
Jul 08, 2015 71.26 71.69 69.79 69.98 2,423,829 -1.98(-2.76%)
Jul 07, 2015 71.21 72.28 70.57 71.96 2,560,429 +0.72(+1.01%)
Jul 06, 2015 71.48 72.09 70.83 71.24 1,789,513 -0.73(-1.01%)
Jul 02, 2015 72.36 71.97 71.97 71.97 2,705,585 -0.22(-0.31%)
Jul 01, 2015 72.01 72.22 71.81 72.19 2,835,853 +0.61(+0.85%)
Jun 30, 2015 71.59 72.02 71.08 71.58 2,933,804 +0.31(+0.44%)
Jun 29, 2015 72.27 72.66 71.24 71.27 2,102,202 -1.55(-2.13%)
Jun 26, 2015 73.00 73.44 72.53 72.82 3,642,452 +0.09(+0.12%)
Jun 25, 2015 74.02 74.26 72.72 72.73 2,374,124 -1.04(-1.41%)
Jun 24, 2015 75.35 75.65 73.74 73.77 2,584,092 -1.87(-2.47%)
Jun 23, 2015 75.98 76.28 75.59 75.64 1,887,689 -0.41(-0.54%)
Jun 22, 2015 75.94 76.45 75.71 76.05 1,922,866 +0.40(+0.53%)
Jun 19, 2015 75.94 76.30 75.44 75.65 2,613,069 -0.52(-0.69%)
Jun 18, 2015 75.35 76.40 75.25 76.17 2,127,732 +1.03(+1.37%)
Jun 17, 2015 74.91 75.26 74.57 75.14 1,756,345 +0.28(+0.37%)
Jun 16, 2015 74.75 75.38 74.71 74.86 1,382,634 +0.00(+0.00%)
Jun 15, 2015 74.76 75.30 74.48 74.86 1,624,943 -0.28(-0.37%)
Jun 12, 2015 75.30 76.07 74.87 75.14 2,398,884 -0.68(-0.90%)
Jun 11, 2015 74.42 76.03 74.09 75.82 3,657,171 +1.63(+2.20%)
Jun 10, 2015 74.57 74.57 73.53 74.19 2,417,702 +0.08(+0.11%)
Jun 09, 2015 74.57 74.77 74.07 74.11 1,797,839 -0.51(-0.68%)
Jun 08, 2015 75.61 75.72 74.55 74.62 1,806,380 -1.19(-1.57%)
Jun 05, 2015 75.59 75.99 75.27 75.80 1,983,646 +0.45(+0.60%)
Jun 04, 2015 75.39 76.25 75.05 75.35 2,606,404 -0.44(-0.58%)
Jun 03, 2015 75.92 76.68 75.41 75.80 1,913,719 -0.16(-0.22%)
Jun 02, 2015 75.83 76.86 75.62 75.96 2,168,780 -0.05(-0.06%)
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.