Skip to main content

Norfolk Southern (NY: NSC )

226.47 +8.31 (+3.81%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 222.00 226.95 220.12 226.47 1,385,867 +8.31(+3.81%)
Nov 30, 2023 216.08 218.48 214.32 218.16 2,078,847 +3.08(+1.43%)
Nov 29, 2023 212.93 215.50 211.80 215.08 972,180 +2.68(+1.26%)
Nov 28, 2023 212.65 215.11 212.28 212.40 988,625 +0.52(+0.25%)
Nov 27, 2023 214.61 214.82 211.13 211.88 1,619,239 -3.98(-1.84%)
Nov 24, 2023 214.21 216.11 213.40 215.86 606,047 +1.95(+0.91%)
Nov 22, 2023 214.18 214.56 212.46 213.91 923,904 +0.81(+0.38%)
Nov 21, 2023 211.82 213.31 209.56 213.10 1,169,297 +0.98(+0.46%)
Nov 20, 2023 210.51 212.56 208.61 212.12 1,682,753 +1.08(+0.51%)
Nov 17, 2023 210.00 211.62 208.23 211.04 1,219,315 +2.70(+1.30%)
Nov 16, 2023 208.00 208.99 205.70 208.34 1,187,933 +1.33(+0.64%)
Nov 15, 2023 204.90 209.13 204.90 207.01 1,253,883 +2.89(+1.42%)
Nov 14, 2023 201.80 206.49 201.44 204.12 1,314,368 +5.05(+2.54%)
Nov 13, 2023 195.97 199.35 195.76 199.07 1,598,431 +2.19(+1.11%)
Nov 10, 2023 194.58 197.19 193.82 196.88 1,214,328 +3.07(+1.58%)
Nov 09, 2023 195.66 196.00 193.15 193.81 918,674 -1.00(-0.51%)
Nov 08, 2023 195.52 195.98 194.22 194.81 1,504,407 +0.41(+0.21%)
Nov 07, 2023 194.39 195.26 193.00 194.40 1,037,790 -0.88(-0.45%)
Nov 06, 2023 194.46 196.03 192.53 195.28 1,428,545 +0.72(+0.37%)
Nov 03, 2023 194.73 195.81 193.85 194.56 985,925 +2.70(+1.41%)
Nov 02, 2023 190.62 192.98 190.01 191.86 1,215,265 +3.02(+1.60%)
Nov 01, 2023 190.22 191.44 187.66 188.84 965,794 -0.60(-0.31%)
Oct 31, 2023 186.92 190.56 186.42 189.44 996,724 +3.20(+1.72%)
Oct 30, 2023 184.16 188.22 183.31 186.24 1,135,886 +3.02(+1.65%)
Oct 27, 2023 182.84 185.45 182.46 183.22 1,210,699 -0.77(-0.42%)
Oct 26, 2023 184.79 188.36 183.22 183.99 1,718,866 -0.49(-0.26%)
Oct 25, 2023 184.73 193.62 181.79 184.47 2,571,829 -10.38(-5.33%)
Oct 24, 2023 196.74 197.63 192.96 194.85 1,679,761 -0.66(-0.34%)
Oct 23, 2023 198.95 200.11 195.01 195.50 1,461,027 -4.77(-2.38%)
Oct 20, 2023 198.99 201.83 198.13 200.27 1,255,263 +1.60(+0.80%)
Oct 19, 2023 204.06 204.63 198.50 198.67 1,235,035 -3.33(-1.65%)
Oct 18, 2023 204.91 205.61 201.85 202.00 917,478 -4.36(-2.11%)
Oct 17, 2023 204.96 208.75 204.96 206.35 1,028,922 +0.28(+0.13%)
Oct 16, 2023 201.12 208.68 200.49 206.08 2,057,751 +6.56(+3.29%)
Oct 13, 2023 200.28 202.66 199.14 199.51 757,521 -0.04(-0.02%)
Oct 12, 2023 200.94 201.06 196.87 199.55 1,069,922 -1.01(-0.51%)
Oct 11, 2023 199.58 201.96 199.13 200.57 1,117,238 +1.18(+0.59%)
Oct 10, 2023 195.82 199.74 195.22 199.38 1,441,162 +5.02(+2.58%)
Oct 09, 2023 190.15 195.52 189.97 194.36 1,151,479 +4.21(+2.21%)
Oct 06, 2023 188.09 192.21 187.16 190.15 1,165,885 +0.81(+0.43%)
Oct 05, 2023 190.73 191.47 187.29 189.34 1,045,068 -2.25(-1.18%)
Oct 04, 2023 190.77 192.62 189.46 191.59 826,106 +0.54(+0.28%)
Oct 03, 2023 188.73 193.26 188.65 191.05 996,439 +0.91(+0.48%)
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.