Norfolk Southern Corporation (NSC)
NYSE: NSC · Real-Time Price · USD
263.20
+4.27 (1.65%)
Nov 21, 2024, 2:39 PM EST - Market open
Norfolk Southern Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 260.59 | 261.64 | 258.14 | 258.93 | 258.93 | -0.30% | 922,545 |
| Nov 19, 2024 | 259.85 | 261.32 | 257.44 | 259.71 | 259.71 | -0.96% | 981,146 |
| Nov 18, 2024 | 260.55 | 264.09 | 260.15 | 262.22 | 262.22 | 0.37% | 794,814 |
| Nov 15, 2024 | 262.33 | 266.40 | 260.29 | 261.26 | 261.26 | -1.32% | 1,152,740 |
| Nov 14, 2024 | 267.24 | 268.72 | 263.70 | 264.76 | 264.76 | -1.67% | 1,223,485 |
| Nov 13, 2024 | 267.83 | 269.99 | 266.02 | 269.26 | 269.26 | 0.68% | 771,588 |
| Nov 12, 2024 | 269.79 | 270.19 | 266.03 | 267.45 | 267.45 | -1.35% | 1,153,173 |
| Nov 11, 2024 | 273.96 | 276.42 | 270.30 | 271.11 | 271.11 | -0.21% | 1,093,396 |
| Nov 8, 2024 | 270.99 | 276.15 | 269.77 | 271.67 | 271.67 | 0.35% | 1,301,718 |
| Nov 7, 2024 | 275.63 | 275.86 | 268.39 | 270.71 | 270.71 | -2.27% | 1,341,905 |
| Nov 6, 2024 | 266.36 | 277.60 | 266.36 | 277.00 | 277.00 | 9.87% | 3,226,703 |
| Nov 5, 2024 | 247.56 | 252.51 | 246.90 | 252.11 | 252.11 | 1.83% | 849,633 |
| Nov 4, 2024 | 249.95 | 251.11 | 246.18 | 247.59 | 247.59 | -1.00% | 1,089,902 |
| Nov 1, 2024 | 251.33 | 253.54 | 249.90 | 250.09 | 250.09 | -0.14% | 749,777 |
| Oct 31, 2024 | 251.73 | 254.35 | 250.32 | 250.43 | 249.09 | -0.91% | 1,310,245 |
| Oct 30, 2024 | 251.74 | 254.44 | 251.61 | 252.74 | 251.38 | 0.13% | 1,075,314 |
| Oct 29, 2024 | 253.06 | 255.65 | 251.11 | 252.41 | 251.06 | -0.47% | 865,193 |
| Oct 28, 2024 | 252.23 | 253.92 | 251.33 | 253.59 | 252.23 | 1.00% | 964,684 |
| Oct 25, 2024 | 255.38 | 255.69 | 250.62 | 251.09 | 249.74 | -0.92% | 1,027,380 |
| Oct 24, 2024 | 257.85 | 259.30 | 251.69 | 253.42 | 252.06 | -1.39% | 1,400,801 |
| Oct 23, 2024 | 259.51 | 260.77 | 255.31 | 256.98 | 255.60 | -1.32% | 1,568,127 |
| Oct 22, 2024 | 257.55 | 262.70 | 254.83 | 260.43 | 259.03 | 4.94% | 2,406,217 |
| Oct 21, 2024 | 251.51 | 252.33 | 247.70 | 248.16 | 246.83 | -1.67% | 1,278,386 |
| Oct 18, 2024 | 249.07 | 253.08 | 247.41 | 252.37 | 251.02 | 1.66% | 1,332,534 |
| Oct 17, 2024 | 251.46 | 251.74 | 246.00 | 248.24 | 246.91 | -2.90% | 1,996,150 |
| Oct 16, 2024 | 255.25 | 259.18 | 254.42 | 255.65 | 254.28 | 0.52% | 690,878 |
| Oct 15, 2024 | 254.14 | 256.97 | 253.40 | 254.33 | 252.96 | 0.19% | 1,077,878 |
| Oct 14, 2024 | 249.63 | 254.35 | 248.05 | 253.84 | 252.48 | 1.47% | 1,012,390 |
| Oct 11, 2024 | 246.72 | 250.56 | 245.89 | 250.17 | 248.83 | 1.73% | 1,039,720 |
| Oct 10, 2024 | 244.94 | 246.16 | 243.49 | 245.91 | 244.59 | 0.31% | 1,235,171 |
| Oct 9, 2024 | 244.41 | 246.38 | 243.03 | 245.16 | 243.84 | 0.81% | 755,835 |
| Oct 8, 2024 | 245.37 | 247.19 | 242.26 | 243.20 | 241.89 | -0.23% | 604,678 |
| Oct 7, 2024 | 245.56 | 247.52 | 242.18 | 243.76 | 242.45 | -1.68% | 681,894 |
| Oct 4, 2024 | 246.73 | 249.36 | 245.79 | 247.92 | 246.59 | 1.24% | 1,173,056 |
| Oct 3, 2024 | 246.10 | 247.14 | 242.67 | 244.88 | 243.57 | -0.87% | 1,213,466 |
| Oct 2, 2024 | 248.02 | 250.64 | 246.95 | 247.03 | 245.70 | -0.45% | 968,294 |
| Oct 1, 2024 | 247.37 | 250.99 | 244.39 | 248.14 | 246.81 | -0.14% | 1,316,429 |
| Sep 30, 2024 | 247.01 | 249.65 | 244.52 | 248.50 | 247.17 | 0.82% | 1,016,021 |
| Sep 27, 2024 | 245.92 | 250.13 | 244.92 | 246.47 | 245.15 | 0.87% | 889,533 |
| Sep 26, 2024 | 244.99 | 246.50 | 243.41 | 244.34 | 243.03 | 0.43% | 872,965 |
| Sep 25, 2024 | 247.01 | 247.95 | 243.11 | 243.30 | 241.99 | -1.47% | 855,648 |
| Sep 24, 2024 | 246.29 | 247.93 | 243.25 | 246.93 | 245.60 | 0.38% | 1,223,703 |
| Sep 23, 2024 | 248.50 | 249.69 | 245.46 | 246.00 | 244.68 | -0.75% | 1,007,146 |
| Sep 20, 2024 | 249.89 | 249.89 | 246.51 | 247.86 | 246.53 | -1.59% | 1,904,428 |
| Sep 19, 2024 | 251.86 | 253.61 | 250.14 | 251.86 | 250.51 | 1.03% | 967,350 |
| Sep 18, 2024 | 248.00 | 251.54 | 246.46 | 249.29 | 247.95 | 1.24% | 1,036,822 |
| Sep 17, 2024 | 248.01 | 248.77 | 245.12 | 246.24 | 244.92 | -0.34% | 1,020,832 |
| Sep 16, 2024 | 247.82 | 251.77 | 246.56 | 247.07 | 245.74 | 0.52% | 1,137,407 |
| Sep 13, 2024 | 255.57 | 256.84 | 245.45 | 245.80 | 244.48 | -3.45% | 2,446,682 |
| Sep 12, 2024 | 251.00 | 254.87 | 249.92 | 254.59 | 253.22 | 0.32% | 1,268,928 |
| Sep 11, 2024 | 255.79 | 257.32 | 250.88 | 253.77 | 252.41 | -1.40% | 1,574,464 |
| Sep 10, 2024 | 257.61 | 258.65 | 254.26 | 257.37 | 255.99 | 0.22% | 1,112,365 |
| Sep 9, 2024 | 250.77 | 257.78 | 250.50 | 256.81 | 255.43 | 2.72% | 1,879,035 |
| Sep 6, 2024 | 252.82 | 254.52 | 248.98 | 250.01 | 248.67 | -1.09% | 732,941 |
| Sep 5, 2024 | 260.25 | 260.69 | 251.69 | 252.76 | 251.40 | -2.67% | 1,039,115 |
| Sep 4, 2024 | 255.27 | 259.95 | 255.19 | 259.69 | 258.30 | 2.02% | 1,280,790 |
| Sep 3, 2024 | 254.73 | 256.47 | 253.37 | 254.56 | 253.19 | -0.62% | 1,300,229 |
| Aug 30, 2024 | 252.62 | 256.51 | 252.03 | 256.16 | 254.79 | 1.64% | 1,453,504 |
| Aug 29, 2024 | 252.13 | 253.83 | 249.28 | 252.02 | 250.67 | 0.69% | 824,392 |
| Aug 28, 2024 | 248.72 | 251.53 | 247.73 | 250.29 | 248.95 | 0.56% | 1,219,505 |
| Aug 27, 2024 | 242.10 | 249.71 | 240.91 | 248.89 | 247.55 | 2.69% | 1,570,706 |
| Aug 26, 2024 | 242.00 | 243.91 | 240.46 | 242.37 | 241.07 | 0.71% | 772,160 |
| Aug 23, 2024 | 238.56 | 240.83 | 237.92 | 240.65 | 239.36 | 1.50% | 637,175 |
| Aug 22, 2024 | 241.65 | 241.94 | 236.41 | 237.10 | 235.83 | -1.83% | 1,178,711 |
| Aug 21, 2024 | 241.98 | 243.24 | 238.88 | 241.53 | 240.23 | 0.32% | 803,935 |
| Aug 20, 2024 | 241.65 | 242.42 | 240.21 | 240.77 | 239.48 | -0.17% | 628,882 |
| Aug 19, 2024 | 241.12 | 242.11 | 240.02 | 241.17 | 239.88 | 0.30% | 636,029 |
| Aug 16, 2024 | 240.69 | 241.42 | 239.15 | 240.44 | 239.15 | -0.29% | 853,084 |
| Aug 15, 2024 | 244.62 | 245.42 | 240.55 | 241.15 | 239.86 | -0.34% | 1,022,149 |
| Aug 14, 2024 | 239.35 | 242.80 | 237.38 | 241.97 | 240.67 | 1.09% | 929,061 |
| Aug 13, 2024 | 237.92 | 239.54 | 235.16 | 239.37 | 238.09 | 0.92% | 705,928 |
| Aug 12, 2024 | 240.14 | 240.90 | 236.24 | 237.18 | 235.91 | -1.02% | 719,742 |
| Aug 9, 2024 | 241.60 | 241.85 | 237.64 | 239.62 | 238.33 | -1.00% | 710,920 |
| Aug 8, 2024 | 240.43 | 243.34 | 239.54 | 242.03 | 240.73 | 0.85% | 625,208 |
| Aug 7, 2024 | 243.85 | 247.06 | 239.63 | 239.98 | 238.69 | -1.59% | 909,904 |
| Aug 6, 2024 | 240.21 | 246.77 | 239.91 | 243.85 | 242.54 | 1.74% | 940,773 |
| Aug 5, 2024 | 241.77 | 241.82 | 234.43 | 239.68 | 238.39 | -1.53% | 1,630,489 |
| Aug 2, 2024 | 244.41 | 244.41 | 237.34 | 243.41 | 242.10 | -1.24% | 1,254,989 |
| Aug 1, 2024 | 250.35 | 251.33 | 244.68 | 246.46 | 243.79 | -1.24% | 959,226 |
| Jul 31, 2024 | 249.03 | 252.62 | 246.94 | 249.56 | 246.85 | -0.06% | 918,297 |
| Jul 30, 2024 | 247.70 | 251.11 | 244.58 | 249.71 | 247.00 | 0.84% | 1,227,920 |
| Jul 29, 2024 | 247.48 | 250.08 | 245.47 | 247.63 | 244.94 | 0.17% | 2,284,731 |
| Jul 26, 2024 | 242.00 | 249.93 | 240.60 | 247.22 | 244.54 | 10.91% | 2,993,456 |
| Jul 25, 2024 | 223.12 | 229.54 | 220.53 | 222.90 | 220.48 | 0.70% | 2,155,143 |
| Jul 24, 2024 | 224.26 | 224.58 | 220.12 | 221.34 | 218.94 | -1.31% | 1,539,860 |
| Jul 23, 2024 | 226.83 | 227.49 | 223.91 | 224.28 | 221.85 | -1.64% | 839,979 |
| Jul 22, 2024 | 229.20 | 230.48 | 225.23 | 228.03 | 225.56 | 0.04% | 897,853 |
| Jul 19, 2024 | 231.94 | 231.94 | 226.39 | 227.95 | 225.48 | -1.05% | 1,205,008 |
| Jul 18, 2024 | 233.32 | 234.44 | 230.19 | 230.38 | 227.88 | -1.74% | 991,419 |
| Jul 17, 2024 | 233.95 | 236.25 | 232.94 | 234.45 | 231.91 | -0.14% | 1,056,948 |
| Jul 16, 2024 | 228.26 | 235.76 | 228.26 | 234.79 | 232.24 | 3.09% | 1,133,377 |
| Jul 15, 2024 | 222.18 | 229.05 | 221.31 | 227.76 | 225.29 | 2.90% | 1,058,357 |
| Jul 12, 2024 | 221.62 | 223.50 | 220.92 | 221.35 | 218.95 | 0.19% | 942,825 |
| Jul 11, 2024 | 216.15 | 221.18 | 215.09 | 220.94 | 218.54 | 2.84% | 1,200,928 |
| Jul 10, 2024 | 214.25 | 215.60 | 213.27 | 214.83 | 212.50 | 0.51% | 1,034,964 |
| Jul 9, 2024 | 212.75 | 214.37 | 210.89 | 213.75 | 211.43 | -0.23% | 1,288,342 |
| Jul 8, 2024 | 213.14 | 215.03 | 211.83 | 214.25 | 211.92 | -0.75% | 1,120,420 |
| Jul 5, 2024 | 216.53 | 217.15 | 214.04 | 215.86 | 213.52 | -0.20% | 945,731 |
| Jul 3, 2024 | 215.22 | 217.43 | 214.70 | 216.30 | 213.95 | 0.35% | 410,016 |
| Jul 2, 2024 | 214.08 | 215.58 | 213.72 | 215.55 | 213.21 | 0.70% | 1,051,082 |