Norfolk Southern Corporation (NSC)
NYSE: NSC · Real-Time Price · USD
244.34
+1.04 (0.43%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 244.99 | 246.50 | 243.41 | 244.34 | 244.34 | 0.43% | 871,344 |
| Sep 25, 2024 | 247.01 | 247.95 | 243.11 | 243.30 | 243.30 | -1.47% | 855,648 |
| Sep 24, 2024 | 246.29 | 247.93 | 243.25 | 246.93 | 246.93 | 0.38% | 1,223,703 |
| Sep 23, 2024 | 248.50 | 249.69 | 245.46 | 246.00 | 246.00 | -0.75% | 1,007,146 |
| Sep 20, 2024 | 249.89 | 249.89 | 246.51 | 247.86 | 247.86 | -1.59% | 1,904,428 |
| Sep 19, 2024 | 251.86 | 253.61 | 250.14 | 251.86 | 251.86 | 1.03% | 967,350 |
| Sep 18, 2024 | 248.00 | 251.54 | 246.46 | 249.29 | 249.29 | 1.24% | 1,036,822 |
| Sep 17, 2024 | 248.01 | 248.77 | 245.12 | 246.24 | 246.24 | -0.34% | 1,020,832 |
| Sep 16, 2024 | 247.82 | 251.77 | 246.56 | 247.07 | 247.07 | 0.52% | 1,137,407 |
| Sep 13, 2024 | 255.57 | 256.84 | 245.45 | 245.80 | 245.80 | -3.45% | 2,446,682 |
| Sep 12, 2024 | 251.00 | 254.87 | 249.92 | 254.59 | 254.59 | 0.32% | 1,268,928 |
| Sep 11, 2024 | 255.79 | 257.32 | 250.88 | 253.77 | 253.77 | -1.40% | 1,574,464 |
| Sep 10, 2024 | 257.61 | 258.65 | 254.26 | 257.37 | 257.37 | 0.22% | 1,112,365 |
| Sep 9, 2024 | 250.77 | 257.78 | 250.50 | 256.81 | 256.81 | 2.72% | 1,879,035 |
| Sep 6, 2024 | 252.82 | 254.52 | 248.98 | 250.01 | 250.01 | -1.09% | 732,941 |
| Sep 5, 2024 | 260.25 | 260.69 | 251.69 | 252.76 | 252.76 | -2.67% | 1,039,115 |
| Sep 4, 2024 | 255.27 | 259.95 | 255.19 | 259.69 | 259.69 | 2.02% | 1,280,790 |
| Sep 3, 2024 | 254.73 | 256.47 | 253.37 | 254.56 | 254.56 | -0.62% | 1,300,229 |
| Aug 30, 2024 | 252.62 | 256.51 | 252.03 | 256.16 | 256.16 | 1.64% | 1,453,504 |
| Aug 29, 2024 | 252.13 | 253.83 | 249.28 | 252.02 | 252.02 | 0.69% | 824,392 |
| Aug 28, 2024 | 248.72 | 251.53 | 247.73 | 250.29 | 250.29 | 0.56% | 1,219,505 |
| Aug 27, 2024 | 242.10 | 249.71 | 240.91 | 248.89 | 248.89 | 2.69% | 1,570,706 |
| Aug 26, 2024 | 242.00 | 243.91 | 240.46 | 242.37 | 242.37 | 0.71% | 772,160 |
| Aug 23, 2024 | 238.56 | 240.83 | 237.92 | 240.65 | 240.65 | 1.50% | 637,175 |
| Aug 22, 2024 | 241.65 | 241.94 | 236.41 | 237.10 | 237.10 | -1.83% | 1,178,711 |
| Aug 21, 2024 | 241.98 | 243.24 | 238.88 | 241.53 | 241.53 | 0.32% | 803,935 |
| Aug 20, 2024 | 241.65 | 242.42 | 240.21 | 240.77 | 240.77 | -0.17% | 628,882 |
| Aug 19, 2024 | 241.12 | 242.11 | 240.02 | 241.17 | 241.17 | 0.30% | 636,029 |
| Aug 16, 2024 | 240.69 | 241.42 | 239.15 | 240.44 | 240.44 | -0.29% | 853,084 |
| Aug 15, 2024 | 244.62 | 245.42 | 240.55 | 241.15 | 241.15 | -0.34% | 1,022,149 |
| Aug 14, 2024 | 239.35 | 242.80 | 237.38 | 241.97 | 241.97 | 1.09% | 929,061 |
| Aug 13, 2024 | 237.92 | 239.54 | 235.16 | 239.37 | 239.37 | 0.92% | 705,928 |
| Aug 12, 2024 | 240.14 | 240.90 | 236.24 | 237.18 | 237.18 | -1.02% | 719,742 |
| Aug 9, 2024 | 241.60 | 241.85 | 237.64 | 239.62 | 239.62 | -1.00% | 710,920 |
| Aug 8, 2024 | 240.43 | 243.34 | 239.54 | 242.03 | 242.03 | 0.85% | 625,208 |
| Aug 7, 2024 | 243.85 | 247.06 | 239.63 | 239.98 | 239.98 | -1.59% | 909,904 |
| Aug 6, 2024 | 240.21 | 246.77 | 239.91 | 243.85 | 243.85 | 1.74% | 940,773 |
| Aug 5, 2024 | 241.77 | 241.82 | 234.43 | 239.68 | 239.68 | -1.53% | 1,630,489 |
| Aug 2, 2024 | 244.41 | 244.41 | 237.34 | 243.41 | 243.41 | -1.24% | 1,254,989 |
| Aug 1, 2024 | 250.35 | 251.33 | 244.68 | 246.46 | 245.10 | -1.24% | 959,226 |
| Jul 31, 2024 | 249.03 | 252.62 | 246.94 | 249.56 | 248.18 | -0.06% | 918,297 |
| Jul 30, 2024 | 247.70 | 251.11 | 244.58 | 249.71 | 248.33 | 0.84% | 1,227,920 |
| Jul 29, 2024 | 247.48 | 250.08 | 245.47 | 247.63 | 246.26 | 0.17% | 2,284,731 |
| Jul 26, 2024 | 242.00 | 249.93 | 240.60 | 247.22 | 245.86 | 10.91% | 2,993,456 |
| Jul 25, 2024 | 223.12 | 229.54 | 220.53 | 222.90 | 221.67 | 0.70% | 2,155,143 |
| Jul 24, 2024 | 224.26 | 224.58 | 220.12 | 221.34 | 220.12 | -1.31% | 1,539,860 |
| Jul 23, 2024 | 226.83 | 227.49 | 223.91 | 224.28 | 223.04 | -1.64% | 839,979 |
| Jul 22, 2024 | 229.20 | 230.48 | 225.23 | 228.03 | 226.77 | 0.04% | 897,853 |
| Jul 19, 2024 | 231.94 | 231.94 | 226.39 | 227.95 | 226.69 | -1.05% | 1,205,008 |
| Jul 18, 2024 | 233.32 | 234.44 | 230.19 | 230.38 | 229.11 | -1.74% | 991,419 |
| Jul 17, 2024 | 233.95 | 236.25 | 232.94 | 234.45 | 233.16 | -0.14% | 1,056,948 |
| Jul 16, 2024 | 228.26 | 235.76 | 228.26 | 234.79 | 233.50 | 3.09% | 1,133,377 |
| Jul 15, 2024 | 222.18 | 229.05 | 221.31 | 227.76 | 226.50 | 2.90% | 1,058,357 |
| Jul 12, 2024 | 221.62 | 223.50 | 220.92 | 221.35 | 220.13 | 0.19% | 942,825 |
| Jul 11, 2024 | 216.15 | 221.18 | 215.09 | 220.94 | 219.72 | 2.84% | 1,200,928 |
| Jul 10, 2024 | 214.25 | 215.60 | 213.27 | 214.83 | 213.65 | 0.51% | 1,034,964 |
| Jul 9, 2024 | 212.75 | 214.37 | 210.89 | 213.75 | 212.57 | -0.23% | 1,288,342 |
| Jul 8, 2024 | 213.14 | 215.03 | 211.83 | 214.25 | 213.07 | -0.75% | 1,120,420 |
| Jul 5, 2024 | 216.53 | 217.15 | 214.04 | 215.86 | 214.67 | -0.20% | 945,731 |
| Jul 3, 2024 | 215.22 | 217.43 | 214.70 | 216.30 | 215.11 | 0.35% | 410,016 |
| Jul 2, 2024 | 214.08 | 215.58 | 213.72 | 215.55 | 214.36 | 0.70% | 1,051,082 |
| Jul 1, 2024 | 214.90 | 216.36 | 212.16 | 214.06 | 212.88 | -0.29% | 749,268 |
| Jun 28, 2024 | 210.85 | 215.16 | 210.18 | 214.69 | 213.51 | 2.28% | 1,584,755 |
| Jun 27, 2024 | 212.85 | 213.30 | 208.82 | 209.90 | 208.74 | -1.22% | 2,031,527 |
| Jun 26, 2024 | 214.98 | 214.98 | 211.72 | 212.49 | 211.32 | -0.41% | 1,521,283 |
| Jun 25, 2024 | 213.19 | 215.50 | 206.71 | 213.37 | 212.19 | -2.43% | 2,971,942 |
| Jun 24, 2024 | 225.26 | 228.96 | 218.44 | 218.68 | 217.47 | -2.75% | 1,893,642 |
| Jun 21, 2024 | 225.35 | 225.35 | 222.38 | 224.87 | 223.63 | 0.16% | 1,231,012 |
| Jun 20, 2024 | 220.97 | 225.18 | 220.85 | 224.50 | 223.26 | 1.15% | 798,546 |
| Jun 18, 2024 | 221.53 | 222.51 | 220.90 | 221.94 | 220.72 | 0.47% | 801,174 |
| Jun 17, 2024 | 218.77 | 221.98 | 218.32 | 220.90 | 219.68 | 0.45% | 807,177 |
| Jun 14, 2024 | 220.00 | 221.04 | 216.72 | 219.90 | 218.69 | -0.87% | 925,758 |
| Jun 13, 2024 | 223.13 | 223.13 | 220.14 | 221.84 | 220.62 | -1.02% | 843,317 |
| Jun 12, 2024 | 227.36 | 229.69 | 223.28 | 224.13 | 222.89 | -0.36% | 944,439 |
| Jun 11, 2024 | 223.32 | 225.46 | 223.13 | 224.93 | 223.69 | -0.08% | 999,470 |
| Jun 10, 2024 | 223.99 | 225.68 | 223.56 | 225.11 | 223.87 | 0.46% | 752,547 |
| Jun 7, 2024 | 224.45 | 226.85 | 222.50 | 224.07 | 222.83 | -0.28% | 781,452 |
| Jun 6, 2024 | 223.55 | 225.22 | 222.34 | 224.70 | 223.46 | 0.63% | 760,816 |
| Jun 5, 2024 | 223.67 | 224.00 | 220.42 | 223.30 | 222.07 | 0.72% | 569,595 |
| Jun 4, 2024 | 224.10 | 225.85 | 221.48 | 221.71 | 220.49 | -0.93% | 1,041,581 |
| Jun 3, 2024 | 226.16 | 226.28 | 221.35 | 223.79 | 222.56 | -0.45% | 980,917 |
| May 31, 2024 | 220.79 | 224.94 | 219.99 | 224.80 | 223.56 | 1.87% | 1,934,228 |
| May 30, 2024 | 219.18 | 220.83 | 218.41 | 220.68 | 219.46 | 0.76% | 974,026 |
| May 29, 2024 | 221.00 | 221.06 | 218.63 | 219.01 | 217.80 | -1.71% | 1,063,573 |
| May 28, 2024 | 226.52 | 226.63 | 221.92 | 222.81 | 221.58 | -1.79% | 881,583 |
| May 24, 2024 | 226.06 | 226.89 | 224.59 | 226.86 | 225.61 | 0.25% | 784,943 |
| May 23, 2024 | 232.31 | 232.50 | 225.53 | 226.30 | 225.05 | -1.87% | 1,111,002 |
| May 22, 2024 | 224.29 | 233.58 | 224.29 | 230.62 | 229.35 | 2.63% | 1,776,990 |
| May 21, 2024 | 229.07 | 230.21 | 224.34 | 224.71 | 223.47 | -2.44% | 901,837 |
| May 20, 2024 | 231.20 | 231.63 | 229.05 | 230.33 | 229.06 | -0.49% | 850,078 |
| May 17, 2024 | 233.42 | 233.72 | 230.74 | 231.47 | 230.19 | -0.46% | 1,310,831 |
| May 16, 2024 | 231.19 | 232.56 | 229.09 | 232.55 | 231.27 | 0.51% | 1,290,086 |
| May 15, 2024 | 231.91 | 232.29 | 230.25 | 231.36 | 230.08 | 0.62% | 1,501,267 |
| May 14, 2024 | 232.47 | 232.47 | 226.53 | 229.94 | 228.67 | -0.45% | 1,831,383 |
| May 13, 2024 | 230.90 | 231.81 | 230.27 | 230.98 | 229.71 | 0.30% | 2,171,928 |
| May 10, 2024 | 227.82 | 230.48 | 226.36 | 230.29 | 229.02 | 1.75% | 1,986,722 |
| May 9, 2024 | 219.98 | 227.27 | 219.98 | 226.33 | 225.08 | -2.50% | 4,719,229 |
| May 8, 2024 | 230.26 | 233.42 | 230.26 | 232.14 | 230.86 | -0.08% | 1,182,663 |
| May 7, 2024 | 232.64 | 233.20 | 230.32 | 232.32 | 231.04 | 0.80% | 1,296,309 |
| May 6, 2024 | 236.80 | 236.94 | 229.23 | 230.47 | 229.20 | -2.16% | 1,605,630 |