Home

Norfolk Southern (NSC)

247.98
+2.72 (1.11%)
NYSE · Last Trade: Jun 3rd, 6:16 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Norfolk Southern (NSC)

DateOpenHighLowCloseVolumeAdjusted Close
6/02/2025244.63245.49241.82245.261,182,978245.26
5/30/2025246.69250.23245.66247.122,786,989247.12
5/29/2025243.40246.80242.65246.302,178,831246.30
5/28/2025245.45246.03242.42242.541,069,981242.54
5/27/2025242.65245.57241.12244.791,204,409244.79
5/23/2025236.37240.51236.37240.021,414,595240.02
5/22/2025239.42240.96237.18239.64957,248239.64
5/21/2025241.70243.13239.07239.421,398,573239.42
5/20/2025242.23245.74242.14244.081,525,070244.08
5/19/2025243.46245.29243.10243.77894,741243.77
5/16/2025245.00246.67243.24246.101,089,985246.10
5/15/2025240.90244.45240.85243.911,355,401243.91
5/14/2025239.06241.61237.92241.181,456,471241.18
5/13/2025238.54241.08238.23240.261,645,355240.26
5/12/2025232.80239.38232.35239.111,491,548239.11
5/09/2025223.83224.96222.00223.50718,625223.50
5/08/2025221.89226.74220.02224.071,029,160224.07
5/07/2025219.51220.95218.89219.98813,477219.98
5/06/2025220.00221.35218.05218.631,023,597218.63
5/05/2025222.58225.19221.74222.28749,779222.28
5/02/2025223.73225.78222.08224.361,051,039224.36
5/01/2025223.41224.76220.69221.771,088,553220.42
4/30/2025221.32224.60218.93224.051,111,368222.69
4/29/2025220.09224.67220.09223.361,053,049222.00
4/28/2025221.15223.84219.80221.73958,753220.38
4/25/2025224.41226.81220.49221.711,306,935220.36
4/24/2025219.01228.45217.33226.681,798,672225.30
4/23/2025225.00231.21221.83221.951,853,357220.60
4/22/2025221.12222.33218.00220.001,895,869218.66
4/21/2025217.72219.31214.78218.941,496,075217.61
4/17/2025214.69221.39214.50219.841,362,760218.50
4/16/2025216.36217.91212.24214.031,275,334212.73
4/15/2025220.66223.79217.31217.72843,234216.40
4/14/2025221.10222.85219.33221.40976,973220.05
4/11/2025215.09218.71211.92218.311,401,080216.98
4/10/2025218.97218.97210.87215.461,519,929214.15
4/09/2025203.75222.63202.95222.023,668,149220.67
4/08/2025214.86215.53202.54206.341,622,567205.08
4/07/2025208.53215.66201.63208.052,229,840206.78
4/04/2025217.61219.56210.21210.932,308,375209.65
4/03/2025231.96232.76220.00220.742,057,697219.40
4/02/2025233.69239.29233.69238.57827,296237.12
4/01/2025234.57236.78232.38236.61788,722235.17
3/31/2025230.21238.13230.18236.851,682,584235.41
3/28/2025234.82234.92230.30230.55835,286229.15
3/27/2025236.24237.24234.32235.211,260,823233.78
3/26/2025233.89235.76232.23235.761,276,687234.32
3/25/2025235.12236.41233.33234.00939,861232.58
3/24/2025235.04236.48234.21235.551,294,869234.12
3/21/2025231.55232.67228.97231.751,248,459230.34
3/20/2025232.77235.12232.00233.54959,338232.12
3/19/2025234.55235.99232.91234.66735,235233.23
3/18/2025235.14236.57231.56234.55997,638233.12
3/17/2025232.47235.70231.83234.39909,828232.96
3/14/2025229.63233.19228.13232.301,080,969230.89
3/13/2025231.68231.68226.04227.691,470,123226.30
3/12/2025229.99231.75225.53230.961,893,251229.55
3/11/2025238.22238.78232.19232.981,499,478231.56
3/10/2025241.05246.65237.72239.102,150,584237.65
3/07/2025238.25244.38237.25242.221,221,461240.75
3/06/2025237.91239.65235.67238.201,184,247236.75
3/05/2025240.00241.97236.82238.641,497,620237.19
3/04/2025242.86243.81238.42238.511,137,942237.06