Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Norfolk Southern (NY: NSC )

230.29 +3.96 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 134.82 137.44 132.71 133.88 2,526,556 -2.10(-1.54%)
Mar 30, 2020 131.44 137.47 130.25 135.98 2,192,014 +4.52(+3.44%)
Mar 27, 2020 129.13 134.45 127.19 131.46 1,706,916 -3.26(-2.42%)
Mar 26, 2020 131.30 136.72 128.65 134.72 2,751,045 +5.98(+4.64%)
Mar 25, 2020 125.63 138.22 124.66 128.74 3,214,626 +0.16(+0.12%)
Mar 24, 2020 116.47 129.40 115.36 128.59 2,969,582 +19.58(+17.96%)
Mar 23, 2020 111.72 113.56 103.27 109.01 3,726,943 -4.43(-3.90%)
Mar 20, 2020 127.25 127.25 113.26 113.44 2,957,659 -11.57(-9.26%)
Mar 19, 2020 117.67 127.74 115.39 125.01 2,561,838 +5.03(+4.20%)
Mar 18, 2020 118.35 121.69 109.39 119.98 2,993,585 -8.02(-6.27%)
Mar 17, 2020 117.89 130.33 115.11 128.00 2,903,012 +12.06(+10.40%)
Mar 16, 2020 121.52 130.08 115.85 115.94 2,854,569 -18.73(-13.90%)
Mar 13, 2020 129.51 135.12 124.96 134.67 3,564,328 +12.25(+10.01%)
Mar 12, 2020 125.93 130.15 118.51 122.42 4,297,402 -16.38(-11.80%)
Mar 11, 2020 142.75 143.94 136.29 138.79 2,778,205 -8.39(-5.70%)
Mar 10, 2020 147.53 148.45 139.76 147.18 2,915,466 +5.51(+3.89%)
Mar 09, 2020 146.22 150.61 138.80 141.67 3,381,933 -18.43(-11.51%)
Mar 06, 2020 154.84 160.70 154.09 160.10 2,359,497 -0.69(-0.43%)
Mar 05, 2020 162.75 164.62 159.55 160.79 2,085,570 -8.15(-4.82%)
Mar 04, 2020 164.58 169.16 162.89 168.94 1,997,960 +6.77(+4.17%)
Mar 03, 2020 167.18 172.05 160.55 162.18 2,322,443 -5.25(-3.14%)
Mar 02, 2020 168.49 169.29 162.75 167.43 2,770,610 +0.22(+0.13%)
Feb 28, 2020 164.33 167.42 161.75 167.21 3,460,944 -1.77(-1.05%)
Feb 27, 2020 170.06 177.02 168.04 168.98 4,728,282 -5.31(-3.05%)
Feb 26, 2020 179.21 180.63 173.69 174.29 2,133,114 -4.38(-2.45%)
Feb 25, 2020 186.67 186.91 177.83 178.67 2,367,579 -7.47(-4.01%)
Feb 24, 2020 184.57 186.75 183.40 186.15 1,698,233 -4.63(-2.43%)
Feb 21, 2020 193.29 194.04 189.63 190.78 1,486,736 -2.53(-1.31%)
Feb 20, 2020 191.78 193.56 190.86 193.31 1,035,077 +1.50(+0.78%)
Feb 19, 2020 191.34 192.98 190.96 191.80 767,059 +1.06(+0.55%)
Feb 18, 2020 191.29 192.92 189.84 190.75 1,066,091 -1.22(-0.64%)
Feb 14, 2020 192.97 193.67 191.46 191.97 775,811 -1.05(-0.54%)
Feb 13, 2020 192.29 193.83 191.65 193.01 925,394 -0.39(-0.20%)
Feb 12, 2020 193.27 195.07 192.46 193.41 972,477 +1.60(+0.84%)
Feb 11, 2020 193.14 195.59 191.71 191.80 1,554,260 -0.07(-0.04%)
Feb 10, 2020 191.57 192.37 190.42 191.88 2,550,066 -0.85(-0.44%)
Feb 07, 2020 193.79 194.49 191.63 192.73 2,464,516 -2.29(-1.18%)
Feb 06, 2020 195.74 196.73 194.42 195.02 1,092,527 -0.17(-0.08%)
Feb 05, 2020 195.50 196.24 194.61 195.19 1,544,234 +1.76(+0.91%)
Feb 04, 2020 192.63 194.70 190.99 193.43 2,794,457 +4.46(+2.36%)
Feb 03, 2020 191.65 192.08 188.73 188.97 2,159,796 -1.11(-0.59%)
Jan 31, 2020 193.78 194.23 189.45 190.08 2,369,588 -5.74(-2.93%)
Jan 30, 2020 193.72 196.37 193.12 195.83 2,099,946 -0.30(-0.15%)
Jan 29, 2020 198.29 200.74 196.13 196.13 3,497,937 +9.19(+4.92%)
Jan 28, 2020 185.33 187.81 184.92 186.93 1,595,444 +1.92(+1.04%)
Jan 27, 2020 185.56 187.91 184.96 185.02 1,439,449 -4.75(-2.50%)
Jan 24, 2020 189.89 191.63 188.90 189.76 1,237,097 -0.69(-0.36%)
Jan 23, 2020 184.73 190.66 184.15 190.45 1,425,660 +4.99(+2.69%)
Jan 22, 2020 187.66 187.72 184.94 185.46 1,585,889 -1.35(-0.72%)
Jan 21, 2020 190.35 190.63 186.03 186.81 1,593,955 -4.29(-2.25%)
Jan 17, 2020 187.33 191.17 186.10 191.10 2,461,379 +2.80(+1.49%)
Jan 16, 2020 186.22 188.61 185.98 188.29 2,027,935 +3.07(+1.66%)
Jan 15, 2020 184.19 186.09 183.34 185.23 1,735,742 +1.09(+0.59%)
Jan 14, 2020 182.94 185.72 182.56 184.14 1,441,424 +1.30(+0.71%)
Jan 13, 2020 180.04 182.94 179.61 182.84 1,553,646 +2.49(+1.38%)
Jan 10, 2020 181.59 183.25 180.06 180.35 1,598,565 -0.69(-0.38%)
Jan 09, 2020 181.51 181.66 180.43 181.04 1,984,794 +0.61(+0.34%)
Jan 08, 2020 179.69 182.00 178.92 180.43 1,241,736 +0.84(+0.47%)
Jan 07, 2020 179.41 180.52 178.14 179.59 1,619,919 +0.71(+0.40%)
Jan 06, 2020 178.18 179.09 177.29 178.87 2,275,604 -0.47(-0.26%)
Jan 03, 2020 176.37 179.48 176.37 179.34 2,194,659 -0.33(-0.18%)
Jan 02, 2020 178.07 179.67 177.35 179.67 1,597,957 +2.44(+1.38%)
Dec 31, 2019 176.50 177.49 176.13 177.23 877,053 +0.47(+0.27%)
Dec 30, 2019 178.21 178.48 175.93 176.75 827,173 -1.45(-0.81%)
Dec 27, 2019 177.91 178.55 177.12 178.21 537,601 +0.69(+0.39%)
Dec 26, 2019 178.07 178.08 176.40 177.52 759,818 -0.42(-0.24%)
Dec 24, 2019 177.71 178.22 177.18 177.94 423,027 +0.57(+0.32%)
Dec 23, 2019 177.15 177.97 176.54 177.38 2,096,630 -0.27(-0.15%)
Dec 20, 2019 176.69 177.97 174.30 177.65 2,424,246 +2.44(+1.39%)
Dec 19, 2019 175.16 176.58 174.76 175.21 1,794,673 -0.57(-0.32%)
Dec 18, 2019 174.26 176.76 173.50 175.78 2,144,362 +1.93(+1.11%)
Dec 17, 2019 174.65 176.43 173.57 173.85 1,603,564 -0.12(-0.07%)
Dec 16, 2019 176.01 176.77 173.54 173.97 1,420,666 +0.45(+0.26%)
Dec 13, 2019 173.07 175.20 172.03 173.52 1,805,807 -0.40(-0.23%)
Dec 12, 2019 174.30 177.49 173.18 173.93 1,993,089 -0.46(-0.26%)
Dec 11, 2019 172.16 174.49 171.76 174.38 1,295,613 +2.13(+1.23%)
Dec 10, 2019 171.54 173.61 170.68 172.25 1,137,599 -0.26(-0.15%)
Dec 09, 2019 173.48 174.03 171.84 172.51 1,266,271 -1.80(-1.03%)
Dec 06, 2019 174.00 175.51 173.01 174.31 1,432,728 +2.77(+1.61%)
Dec 05, 2019 172.17 172.62 170.07 171.54 2,178,441 +0.49(+0.29%)
Dec 04, 2019 171.34 173.04 170.91 171.05 3,164,560 +1.05(+0.62%)
Dec 03, 2019 170.60 171.72 168.90 170.00 3,789,451 -3.52(-2.03%)
Dec 02, 2019 176.66 177.22 173.23 173.52 1,556,864 -3.13(-1.77%)
Nov 29, 2019 177.70 177.78 175.96 176.66 1,038,509 -2.04(-1.14%)
Nov 27, 2019 179.13 179.87 178.02 178.70 1,059,649 -0.43(-0.24%)
Nov 26, 2019 179.33 180.29 178.49 179.13 2,551,079 -0.68(-0.38%)
Nov 25, 2019 176.85 179.85 176.14 179.80 1,593,547 +3.44(+1.95%)
Nov 22, 2019 174.27 176.52 173.75 176.36 1,196,131 +2.35(+1.35%)
Nov 21, 2019 173.44 174.30 172.05 174.02 1,130,947 +0.67(+0.38%)
Nov 20, 2019 175.73 175.92 173.11 173.35 1,510,010 -2.48(-1.41%)
Nov 19, 2019 176.62 177.11 175.19 175.83 1,252,742 -0.70(-0.40%)
Nov 18, 2019 173.97 176.66 172.64 176.54 1,458,881 +2.10(+1.20%)
Nov 15, 2019 175.90 176.32 174.14 174.44 1,104,997 +0.10(+0.06%)
Nov 14, 2019 174.12 175.13 173.18 174.34 723,410 +0.07(+0.04%)
Nov 13, 2019 174.82 175.45 173.84 174.26 1,133,802 -1.94(-1.10%)
Nov 12, 2019 176.91 177.14 175.45 176.21 1,405,459 -0.89(-0.50%)
Nov 11, 2019 177.06 177.52 175.64 177.09 995,382 -1.33(-0.75%)
Nov 08, 2019 178.30 179.39 177.55 178.43 981,331 -0.13(-0.07%)
Nov 07, 2019 177.59 180.46 177.45 178.55 2,264,579 +2.39(+1.36%)
Nov 06, 2019 176.96 177.07 174.73 176.16 2,131,876 -0.75(-0.42%)
Nov 05, 2019 175.25 179.05 175.25 176.91 2,723,231 +1.04(+0.59%)
Nov 04, 2019 174.65 176.44 172.87 175.87 3,100,990 +2.48(+1.43%)
Nov 01, 2019 167.62 173.40 167.05 173.39 2,201,560 +7.23(+4.35%)
Oct 31, 2019 166.91 168.03 164.18 166.16 1,622,417 -1.87(-1.11%)
Oct 30, 2019 167.93 168.29 165.27 168.03 1,421,522 -0.05(-0.03%)
Oct 29, 2019 169.53 170.69 167.98 168.07 1,808,094 -2.47(-1.45%)
Oct 28, 2019 171.11 173.19 169.27 170.54 1,839,452 -0.44(-0.26%)
Oct 25, 2019 166.80 171.22 166.04 170.99 1,789,818 +4.60(+2.77%)
Oct 24, 2019 168.04 168.97 165.75 166.38 1,803,181 -1.53(-0.91%)
Oct 23, 2019 168.69 170.94 166.10 167.92 3,497,839 -3.72(-2.16%)
Oct 22, 2019 169.03 171.89 167.73 171.63 2,551,719 +2.52(+1.49%)
Oct 21, 2019 166.21 169.29 166.21 169.12 2,253,553 +3.89(+2.35%)
Oct 18, 2019 166.40 167.16 164.15 165.23 1,855,215 -1.64(-0.98%)
Oct 17, 2019 165.43 167.86 165.04 166.87 2,616,225 +2.34(+1.42%)
Oct 16, 2019 163.45 165.36 163.05 164.52 1,941,843 +0.38(+0.23%)
Oct 15, 2019 162.17 164.81 161.42 164.14 1,752,346 +1.97(+1.22%)
Oct 14, 2019 161.10 162.26 160.01 162.17 1,312,355 +0.04(+0.02%)
Oct 11, 2019 157.97 163.13 157.97 162.13 2,089,167 +5.88(+3.77%)
Oct 10, 2019 153.06 156.26 153.06 156.25 1,361,411 +2.64(+1.72%)
Oct 09, 2019 153.57 154.23 152.59 153.60 1,128,675 +2.15(+1.42%)
Oct 08, 2019 153.81 154.09 151.30 151.45 1,657,144 -4.48(-2.87%)
Oct 07, 2019 156.33 157.41 155.33 155.93 1,242,337 -1.04(-0.67%)
Oct 04, 2019 155.77 157.03 155.05 156.97 1,485,295 +2.01(+1.30%)
Oct 03, 2019 154.19 155.57 151.31 154.97 2,521,498 +0.84(+0.54%)
Oct 02, 2019 157.43 157.77 153.89 154.13 2,251,144 -4.81(-3.02%)
Oct 01, 2019 163.86 165.42 158.33 158.94 1,735,222 -4.25(-2.61%)
Sep 30, 2019 164.28 165.91 162.77 163.19 2,200,036 -1.10(-0.67%)
Sep 27, 2019 166.63 167.18 163.98 164.28 1,308,261 -1.91(-1.15%)
Sep 26, 2019 166.23 167.35 165.56 166.19 1,147,857 +0.25(+0.15%)
Sep 25, 2019 165.73 166.66 164.64 165.95 1,651,047 -0.19(-0.11%)
Sep 24, 2019 165.28 169.84 165.27 166.14 2,941,801 +3.09(+1.89%)
Sep 23, 2019 162.38 163.73 160.81 163.05 1,338,031 -0.89(-0.54%)
Sep 20, 2019 167.10 167.85 162.40 163.94 3,179,440 -1.92(-1.16%)
Sep 19, 2019 165.44 167.22 164.37 165.86 1,254,166 +0.28(+0.17%)
Sep 18, 2019 162.90 165.73 161.85 165.57 1,205,370 +1.42(+0.86%)
Sep 17, 2019 165.57 165.70 162.67 164.16 1,437,544 -1.41(-0.85%)
Sep 16, 2019 163.79 167.38 162.97 165.57 1,463,543 +0.08(+0.05%)
Sep 13, 2019 163.08 165.95 162.79 165.48 1,950,227 +3.30(+2.03%)
Sep 12, 2019 160.90 162.93 159.51 162.19 1,771,902 +1.36(+0.85%)
Sep 11, 2019 162.59 163.03 159.13 160.82 2,077,769 -1.38(-0.85%)
Sep 10, 2019 160.54 162.65 160.14 162.21 1,825,847 +1.14(+0.71%)
Sep 09, 2019 159.46 161.84 159.13 161.06 1,348,712 +2.05(+1.29%)
Sep 06, 2019 160.54 161.26 158.89 159.01 964,654 -1.11(-0.69%)
Sep 05, 2019 157.88 160.59 157.87 160.12 1,829,622 +4.28(+2.75%)
Sep 04, 2019 155.86 157.66 155.25 155.84 1,658,218 +0.64(+0.42%)
Sep 03, 2019 156.36 157.37 153.95 155.19 1,610,105 -2.90(-1.83%)
Aug 30, 2019 159.84 161.29 157.87 158.09 1,266,645 -0.36(-0.23%)
Aug 29, 2019 158.24 160.70 157.49 158.45 1,588,556 +1.82(+1.16%)
Aug 28, 2019 154.14 157.04 153.88 156.64 1,457,426 +2.27(+1.47%)
Aug 27, 2019 156.02 156.35 153.95 154.37 1,749,611 -1.27(-0.82%)
Aug 26, 2019 155.57 156.47 154.34 155.64 1,718,887 +1.88(+1.22%)
Aug 23, 2019 157.15 157.83 153.17 153.76 2,098,745 -4.10(-2.59%)
Aug 22, 2019 158.43 160.04 157.52 157.85 1,295,264 -0.37(-0.24%)
Aug 21, 2019 157.31 158.65 157.21 158.23 1,436,870 +2.16(+1.39%)
Aug 20, 2019 157.60 158.49 155.94 156.06 1,295,996 -2.32(-1.46%)
Aug 19, 2019 159.73 161.34 157.96 158.38 1,375,074 +1.24(+0.79%)
Aug 16, 2019 155.60 157.99 155.60 157.14 1,458,872 +2.86(+1.85%)
Aug 15, 2019 155.71 156.12 153.05 154.28 2,242,809 -1.13(-0.72%)
Aug 14, 2019 159.01 159.68 155.12 155.40 1,818,257 -5.82(-3.61%)
Aug 13, 2019 157.92 162.93 157.55 161.22 1,860,387 +2.69(+1.70%)
Aug 12, 2019 160.12 160.32 157.49 158.53 1,806,288 -2.87(-1.78%)
Aug 09, 2019 163.50 163.76 160.20 161.41 1,908,831 -2.55(-1.56%)
Aug 08, 2019 163.69 164.75 162.60 163.96 1,918,778 +1.34(+0.83%)
Aug 07, 2019 161.85 163.95 160.59 162.61 2,155,101 -2.12(-1.28%)
Aug 06, 2019 164.99 166.14 162.29 164.73 1,533,425 +1.30(+0.79%)
Aug 05, 2019 162.59 164.24 162.08 163.43 3,609,373 -1.90(-1.15%)
Aug 02, 2019 167.34 167.86 164.75 165.33 2,812,493 -2.74(-1.63%)
Aug 01, 2019 172.45 173.40 167.02 168.07 3,589,373 -4.64(-2.69%)
Jul 31, 2019 173.97 174.34 171.00 172.72 1,841,042 -1.26(-0.72%)
Jul 30, 2019 172.60 174.39 172.11 173.97 1,661,264 +0.47(+0.27%)
Jul 29, 2019 171.55 173.76 171.49 173.50 1,794,727 +1.81(+1.05%)
Jul 26, 2019 170.41 172.68 169.36 171.70 2,165,619 +2.20(+1.30%)
Jul 25, 2019 167.41 170.28 167.31 169.50 2,695,492 +2.32(+1.39%)
Jul 24, 2019 165.24 174.13 163.79 167.18 6,884,698 -10.56(-5.94%)
Jul 23, 2019 178.23 178.23 175.89 177.73 1,919,595 +0.33(+0.19%)
Jul 22, 2019 176.31 179.09 176.31 177.40 1,523,138 +1.00(+0.57%)
Jul 19, 2019 178.03 179.69 176.03 176.40 1,679,514 -0.61(-0.34%)
Jul 18, 2019 175.65 177.53 175.13 177.00 3,369,702 +4.37(+2.53%)
Jul 17, 2019 180.91 182.09 172.63 172.63 4,951,361 -13.95(-7.48%)
Jul 16, 2019 185.49 188.38 184.43 186.58 1,772,371 +2.12(+1.15%)
Jul 15, 2019 185.62 185.77 183.50 184.46 1,449,149 -1.62(-0.87%)
Jul 12, 2019 183.33 186.55 182.78 186.07 1,694,895 +3.98(+2.18%)
Jul 11, 2019 179.25 182.70 178.22 182.10 1,723,614 +2.97(+1.66%)
Jul 10, 2019 180.78 181.54 178.03 179.12 1,085,984 +0.45(+0.25%)
Jul 09, 2019 178.78 180.19 178.10 178.67 1,203,272 -1.11(-0.62%)
Jul 08, 2019 180.27 180.97 178.87 179.78 1,050,671 -1.81(-1.00%)
Jul 05, 2019 181.90 183.21 179.41 181.59 1,010,607 -1.42(-0.78%)
Jul 03, 2019 181.53 183.72 181.25 183.01 966,124 +1.87(+1.03%)
Jul 02, 2019 182.33 182.82 180.53 181.14 1,462,214 -0.43(-0.24%)
Jul 01, 2019 181.58 183.08 180.73 181.57 1,949,163 +1.44(+0.80%)
Jun 28, 2019 175.52 180.17 175.03 180.14 3,261,874 +5.36(+3.07%)
Jun 27, 2019 174.85 176.22 174.38 174.78 1,659,007 +0.55(+0.32%)
Jun 26, 2019 174.21 175.26 173.52 174.23 1,360,964 +0.48(+0.28%)
Jun 25, 2019 174.16 174.75 169.90 173.75 2,147,259 -0.90(-0.51%)
Jun 24, 2019 178.00 178.44 174.48 174.64 1,624,265 -3.56(-2.00%)
Jun 21, 2019 177.59 180.66 176.88 178.20 2,165,177 +0.80(+0.45%)
Jun 20, 2019 175.95 177.91 175.24 177.41 1,809,967 +3.53(+2.03%)
Jun 19, 2019 175.18 175.54 172.50 173.87 3,106,055 -0.94(-0.54%)
Jun 18, 2019 173.80 175.88 172.75 174.81 4,345,331 +2.41(+1.40%)
Jun 17, 2019 175.73 175.91 172.29 172.40 2,401,878 -3.59(-2.04%)
Jun 14, 2019 177.41 178.02 174.72 175.99 2,515,951 -1.60(-0.90%)
Jun 13, 2019 179.88 181.00 176.91 177.59 1,935,411 -2.46(-1.37%)
Jun 12, 2019 179.82 181.05 178.25 180.05 1,233,576 +0.23(+0.13%)
Jun 11, 2019 183.34 184.41 178.76 179.81 1,874,861 -2.20(-1.21%)
Jun 10, 2019 184.95 187.58 181.79 182.02 1,543,108 -1.47(-0.80%)
Jun 07, 2019 181.66 184.07 181.31 183.49 1,288,682 +2.87(+1.59%)
Jun 06, 2019 183.09 183.83 178.81 180.62 2,309,298 -2.80(-1.53%)
Jun 05, 2019 183.30 184.81 182.55 183.42 1,662,933 +1.57(+0.87%)
Jun 04, 2019 179.01 181.98 178.06 181.84 1,219,897 +4.41(+2.49%)
Jun 03, 2019 176.34 179.11 175.73 177.44 1,313,598 +1.08(+0.61%)
May 31, 2019 177.22 178.46 175.47 176.35 1,653,399 -2.70(-1.51%)
May 30, 2019 177.29 179.39 177.12 179.05 918,320 +2.66(+1.51%)
May 29, 2019 177.39 177.69 175.10 176.40 1,399,161 -2.24(-1.25%)
May 28, 2019 180.69 182.73 178.19 178.64 2,045,722 -1.45(-0.80%)
May 24, 2019 181.94 181.94 177.67 180.08 1,235,789 -0.62(-0.34%)
May 23, 2019 181.71 181.71 177.62 180.70 1,792,523 -3.18(-1.73%)
May 22, 2019 184.85 184.97 182.26 183.88 743,194 -1.06(-0.57%)
May 21, 2019 186.43 186.67 184.77 184.94 984,840 +0.15(+0.08%)
May 20, 2019 183.20 185.38 183.03 184.79 1,151,280 +0.87(+0.47%)
May 17, 2019 183.23 185.41 182.97 183.92 1,374,439 -1.54(-0.83%)
May 16, 2019 182.24 186.81 181.86 185.46 1,400,951 +3.99(+2.20%)
May 15, 2019 180.15 182.09 179.93 181.47 1,250,198 +0.24(+0.13%)
May 14, 2019 178.89 183.08 178.74 181.22 1,308,271 +3.36(+1.89%)
May 13, 2019 180.29 180.46 175.42 177.86 2,223,128 -5.22(-2.85%)
May 10, 2019 181.97 183.72 178.70 183.08 1,169,839 -0.11(-0.06%)
May 09, 2019 180.26 183.32 179.90 183.19 1,209,593 +1.05(+0.58%)
May 08, 2019 181.83 183.91 181.18 182.14 1,141,823 +0.32(+0.18%)
May 07, 2019 182.48 183.48 178.82 181.82 1,601,738 -2.77(-1.50%)
May 06, 2019 182.22 185.18 181.26 184.59 1,048,373 -0.72(-0.39%)
May 03, 2019 182.40 185.64 182.40 185.32 854,474 +3.55(+1.95%)
May 02, 2019 179.97 181.97 178.78 181.76 1,159,248 +1.62(+0.90%)
May 01, 2019 183.00 183.37 179.55 180.15 1,857,076 -3.44(-1.87%)
Apr 30, 2019 182.21 183.88 180.60 183.58 1,186,165 +1.06(+0.58%)
Apr 29, 2019 183.34 183.60 182.02 182.52 1,240,143 -1.17(-0.64%)
Apr 26, 2019 182.83 183.76 182.63 183.69 1,024,636 +1.20(+0.66%)
Apr 25, 2019 184.95 184.95 182.29 182.50 1,580,085 -3.50(-1.88%)
Apr 24, 2019 185.58 190.28 185.11 186.00 3,055,172 +4.53(+2.49%)
Apr 23, 2019 181.35 182.39 179.94 181.47 2,026,038 +0.16(+0.09%)
Apr 22, 2019 178.47 181.69 178.19 181.31 1,756,115 +2.62(+1.47%)
Apr 18, 2019 179.26 179.97 178.03 178.69 1,906,023 +1.33(+0.75%)
Apr 17, 2019 177.19 178.38 176.15 177.36 1,943,588 +3.49(+2.01%)
Apr 16, 2019 174.68 174.68 173.52 173.87 1,151,397 -0.45(-0.26%)
Apr 15, 2019 176.12 176.81 174.21 174.31 955,634 -2.19(-1.24%)
Apr 12, 2019 174.92 176.88 174.82 176.50 1,160,217 +2.67(+1.54%)
Apr 11, 2019 173.95 174.68 173.16 173.83 836,779 +0.51(+0.30%)
Apr 10, 2019 173.58 173.71 172.10 173.32 1,110,720 -0.13(-0.07%)
Apr 09, 2019 173.24 174.19 171.29 173.44 1,156,892 -1.15(-0.66%)
Apr 08, 2019 173.13 174.68 172.37 174.59 1,033,394 +1.66(+0.96%)
Apr 05, 2019 172.28 173.78 172.08 172.94 1,518,951 +0.61(+0.36%)
Apr 04, 2019 172.95 173.44 171.96 172.33 1,109,907 -0.69(-0.40%)
Apr 03, 2019 174.41 175.13 172.69 173.02 1,509,229 -0.65(-0.37%)
Apr 02, 2019 174.15 175.06 173.45 173.67 1,742,511 -0.49(-0.28%)
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.