Norfolk Southern Corporation (NSC)
NYSE: NSC · Real-Time Price · USD
247.12
+0.82 (0.33%)
At close: May 30, 2025, 4:00 PM
246.00
-1.12 (-0.45%)
After-hours: May 30, 2025, 7:36 PM EDT
Norfolk Southern Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 246.69 | 250.23 | 245.66 | 247.12 | 247.12 | 0.33% | 2,777,621 |
| May 29, 2025 | 243.40 | 246.80 | 242.65 | 246.30 | 246.30 | 1.55% | 2,178,830 |
| May 28, 2025 | 245.45 | 246.03 | 242.42 | 242.54 | 242.54 | -0.92% | 1,069,979 |
| May 27, 2025 | 242.65 | 245.57 | 241.12 | 244.79 | 244.79 | 1.99% | 1,204,412 |
| May 23, 2025 | 236.37 | 240.51 | 236.37 | 240.02 | 240.02 | 0.16% | 1,414,594 |
| May 22, 2025 | 239.42 | 240.96 | 237.18 | 239.64 | 239.64 | 0.09% | 957,247 |
| May 21, 2025 | 241.70 | 243.13 | 239.07 | 239.42 | 239.42 | -1.91% | 1,398,573 |
| May 20, 2025 | 242.23 | 245.74 | 242.14 | 244.08 | 244.08 | 0.13% | 1,525,068 |
| May 19, 2025 | 243.46 | 245.29 | 243.10 | 243.77 | 243.77 | -0.95% | 894,545 |
| May 16, 2025 | 245.00 | 246.67 | 243.24 | 246.10 | 246.10 | 0.90% | 1,089,983 |
| May 15, 2025 | 240.90 | 244.45 | 240.85 | 243.91 | 243.91 | 1.13% | 1,355,400 |
| May 14, 2025 | 239.06 | 241.61 | 237.92 | 241.18 | 241.18 | 0.38% | 1,456,671 |
| May 13, 2025 | 238.54 | 241.08 | 238.23 | 240.26 | 240.26 | 0.48% | 1,645,354 |
| May 12, 2025 | 232.81 | 239.38 | 232.36 | 239.11 | 239.11 | 6.98% | 1,491,548 |
| May 9, 2025 | 223.83 | 224.96 | 222.00 | 223.50 | 223.50 | -0.25% | 718,624 |
| May 8, 2025 | 221.89 | 226.74 | 220.02 | 224.07 | 224.07 | 1.86% | 1,029,164 |
| May 7, 2025 | 219.51 | 220.95 | 218.89 | 219.98 | 219.98 | 0.62% | 813,477 |
| May 6, 2025 | 220.00 | 221.35 | 218.05 | 218.63 | 218.63 | -1.64% | 1,023,596 |
| May 5, 2025 | 222.58 | 225.19 | 221.74 | 222.28 | 222.28 | -0.93% | 749,804 |
| May 2, 2025 | 223.73 | 225.78 | 222.08 | 224.36 | 224.36 | 1.17% | 1,051,038 |
| May 1, 2025 | 223.41 | 224.77 | 220.69 | 221.77 | 220.44 | -1.02% | 1,088,552 |
| Apr 30, 2025 | 221.32 | 224.60 | 218.93 | 224.05 | 222.71 | 0.31% | 1,111,367 |
| Apr 29, 2025 | 220.09 | 224.67 | 220.09 | 223.36 | 222.02 | 0.74% | 1,053,048 |
| Apr 28, 2025 | 221.15 | 223.85 | 219.80 | 221.73 | 220.40 | 0.01% | 958,752 |
| Apr 25, 2025 | 224.41 | 226.81 | 220.49 | 221.71 | 220.38 | -2.19% | 1,306,933 |
| Apr 24, 2025 | 219.01 | 228.45 | 217.33 | 226.68 | 225.32 | 2.13% | 1,798,681 |
| Apr 23, 2025 | 225.00 | 231.21 | 221.83 | 221.95 | 220.62 | 0.89% | 1,853,356 |
| Apr 22, 2025 | 221.12 | 222.33 | 218.00 | 220.00 | 218.68 | 0.48% | 1,895,918 |
| Apr 21, 2025 | 217.72 | 219.31 | 214.78 | 218.94 | 217.63 | -0.41% | 1,496,074 |
| Apr 17, 2025 | 214.69 | 221.39 | 214.50 | 219.84 | 218.53 | 2.71% | 1,362,759 |
| Apr 16, 2025 | 216.36 | 217.91 | 212.24 | 214.03 | 212.75 | -1.69% | 1,275,333 |
| Apr 15, 2025 | 220.66 | 223.80 | 217.31 | 217.72 | 216.42 | -1.66% | 843,233 |
| Apr 14, 2025 | 221.10 | 222.86 | 219.33 | 221.40 | 220.08 | 1.42% | 976,972 |
| Apr 11, 2025 | 215.09 | 218.71 | 211.92 | 218.31 | 217.00 | 1.32% | 1,401,079 |
| Apr 10, 2025 | 218.97 | 218.97 | 210.87 | 215.46 | 214.17 | -2.95% | 1,519,828 |
| Apr 9, 2025 | 203.75 | 222.64 | 202.95 | 222.02 | 220.69 | 7.60% | 3,668,250 |
| Apr 8, 2025 | 214.86 | 215.53 | 202.55 | 206.34 | 205.11 | -0.82% | 1,622,591 |
| Apr 7, 2025 | 208.53 | 217.14 | 201.63 | 208.05 | 206.81 | -1.37% | 2,229,840 |
| Apr 4, 2025 | 217.61 | 219.56 | 210.21 | 210.93 | 209.67 | -4.44% | 2,308,374 |
| Apr 3, 2025 | 231.96 | 232.76 | 220.00 | 220.74 | 219.42 | -7.47% | 2,057,700 |
| Apr 2, 2025 | 233.69 | 239.29 | 233.69 | 238.57 | 237.14 | 0.83% | 827,298 |
| Apr 1, 2025 | 234.57 | 236.78 | 232.38 | 236.61 | 235.20 | -0.10% | 788,733 |
| Mar 31, 2025 | 230.21 | 238.13 | 230.18 | 236.85 | 235.43 | 2.73% | 1,682,584 |
| Mar 28, 2025 | 234.82 | 234.92 | 230.30 | 230.55 | 229.17 | -1.98% | 835,285 |
| Mar 27, 2025 | 236.24 | 237.24 | 234.32 | 235.21 | 233.80 | -0.23% | 1,260,822 |
| Mar 26, 2025 | 233.89 | 235.76 | 232.23 | 235.76 | 234.35 | 0.75% | 1,276,686 |
| Mar 25, 2025 | 235.12 | 236.41 | 233.33 | 234.00 | 232.60 | -0.66% | 939,860 |
| Mar 24, 2025 | 235.04 | 236.48 | 234.21 | 235.55 | 234.14 | 1.64% | 1,294,870 |
| Mar 21, 2025 | 231.55 | 232.67 | 228.97 | 231.75 | 230.36 | -0.77% | 1,248,406 |
| Mar 20, 2025 | 232.77 | 235.12 | 232.00 | 233.54 | 232.14 | -0.48% | 959,337 |