Norfolk Southern Historical Data - NSC

NSC Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 27 2020 183.00 -7.07 -3.72% 185.84 193.05 183.00 4,321,572
Feb 26 2020 190.07 -4.78 -2.45% 195.44 196.99 189.42 1,958,935
Feb 25 2020 194.85 -8.15 -4.01% 203.57 203.83 193.93 2,148,175
Feb 24 2020 203.00 -5.05 -2.43% 202.51 203.66 200.00 1,557,238
Feb 21 2020 208.05 -2.76 -1.31% 210.79 211.61 206.80 1,357,929
Feb 20 2020 210.81 1.64 0.78% 209.15 211.0887 208.14 949,067
Feb 19 2020 209.17 1.15 0.55% 208.67 210.45 208.02 703,307
Feb 18 2020 208.02 -1.33 -0.64% 208.61 210.39 207.03 977,579
Feb 17 2020 209.35 0.00 +0.00% 210.44 211.21 208.79 0
Feb 14 2020 209.35 0.00 +0.00% 210.44 211.21 208.79 0
Feb 14 2020 209.35 -1.14 -0.54% 210.44 211.21 208.79 711,434
Feb 13 2020 210.49 -0.43 -0.2% 209.70 211.375 209.00 848,564
Feb 12 2020 210.92 1.75 0.84% 210.77 212.73 209.88 889,870
Feb 11 2020 209.17 -0.08 -0.04% 210.63 213.305 209.07 1,425,218
Feb 10 2020 209.25 0.00 +0.00% 208.92 209.785 207.66 0
Feb 10 2020 209.25 -0.93 -0.44% 208.92 209.785 207.66 2,338,347
Feb 07 2020 210.18 -2.50 -1.18% 211.34 212.10 208.98 2,233,966
Feb 06 2020 212.68 -1.12 -0.52% 213.46 214.54 210.00 970,120
Feb 05 2020 213.80 1.93 0.91% 214.87 214.95 213.17 1,405,131
Feb 04 2020 211.87 4.88 2.36% 209.44 213.27 209.20 2,551,183
Feb 03 2020 206.99 0.00 +0.00% 209.92 210.40 206.73 0
Feb 03 2020 206.99 -1.22 -0.59% 209.92 210.40 206.73 1,911,311
Jan 31 2020 208.21 -6.29 -2.93% 212.25 213.64 207.52 2,135,528
Jan 30 2020 214.50 -0.33 -0.15% 212.19 215.095 211.54 1,916,932
Jan 29 2020 214.83 10.07 4.92% 217.20 219.88 210.00 3,193,318
Jan 28 2020 204.76 2.10 1.04% 203.00 205.72 202.555 1,408,203
Jan 27 2020 202.66 -5.20 -2.5% 203.26 205.83 202.60 1,316,647
Jan 24 2020 207.86 0.00 +0.00% 208.00 209.90 206.91 0
Jan 24 2020 207.86 -0.75 -0.36% 208.00 209.90 206.91 1,129,449
Jan 23 2020 208.61 5.47 2.69% 202.35 208.84 201.71 1,301,447
Jan 22 2020 203.14 -1.48 -0.72% 205.55 205.81 202.57 1,447,827
Jan 21 2020 204.62 0.00 +0.00% 208.50 208.81 203.775 0
Jan 21 2020 204.62 -4.70 -2.25% 208.50 208.81 203.775 1,455,191
Jan 20 2020 209.32 0.00 +0.00% 205.19 209.40 203.50 0
Jan 17 2020 209.32 3.07 1.49% 205.19 209.40 203.50 2,226,768
Jan 16 2020 206.25 3.36 1.66% 203.98 206.60 203.71 1,851,143
Jan 15 2020 202.89 1.19 0.59% 201.76 203.84 200.82 1,584,598
Jan 14 2020 201.70 1.42 0.71% 200.39 203.425 199.97 1,293,835
Jan 13 2020 200.28 2.73 1.38% 197.21 200.38 196.00 1,417,543
Jan 10 2020 197.55 -0.75 -0.38% 198.91 200.72 197.23 1,494,376
Jan 09 2020 198.30 0.30 0.15% 198.82 199.03 197.63 1,811,950
Jan 08 2020 198.00 1.29 0.66% 196.82 199.35 195.98 1,133,458
Jan 07 2020 196.71 0.78 0.4% 196.52 197.73 195.13 1,478,852
Jan 06 2020 195.93 -0.51 -0.26% 195.17 196.17 194.20 1,927,326
Jan 03 2020 196.44 -0.36 -0.18% 193.19 196.80 193.19 1,970,118
Jan 02 2020 196.80 0.00 +0.00% 195.05 196.80 194.265 0
Jan 02 2020 196.80 2.67 1.38% 195.05 196.80 194.265 1,314,127
Jan 01 2020 194.13 0.00 +0.00% 193.33 194.42 192.79 0
Dec 31 2019 194.13 0.52 0.27% 193.33 194.42 192.79 800,706
Dec 30 2019 193.61 -1.59 -0.81% 195.20 195.50 192.71 755,163
Dec 27 2019 195.20 0.75 0.39% 194.88 195.575 194.01 473,547
Dec 26 2019 194.45 0.00 +0.00% 195.05 195.06 193.22 0
Dec 26 2019 194.45 -0.46 -0.24% 195.05 195.06 193.22 693,671
Dec 25 2019 194.91 0.00 +0.00% 194.66 195.21 194.07 0
Dec 24 2019 194.91 0.62 0.32% 194.66 195.21 194.07 386,273
Dec 23 2019 194.29 -0.30 -0.15% 194.04 194.94 193.37 1,869,716
Dec 20 2019 194.59 2.67 1.39% 192.24 194.94 190.92 2,195,579
Dec 19 2019 191.92 -0.62 -0.32% 191.86 193.42 190.78 1,633,109
Dec 18 2019 192.54 0.00 +0.00% 190.88 193.62 190.05 0
Dec 18 2019 192.54 2.11 1.11% 190.88 193.62 190.05 1,928,853
Dec 17 2019 190.43 -0.13 -0.07% 191.30 193.25 190.12 1,424,037
Dec 16 2019 190.56 0.49 0.26% 192.79 193.635 190.09 1,296,836
Dec 13 2019 190.07 -0.44 -0.23% 189.57 191.91 188.44 1,643,988
Dec 12 2019 190.51 -0.50 -0.26% 190.92 194.41 189.69 1,819,427
Dec 11 2019 191.01 2.33 1.23% 188.58 191.13 188.10 1,182,743
Dec 10 2019 188.68 -0.28 -0.15% 187.90 190.17 186.95 1,038,564
Dec 09 2019 188.96 -1.97 -1.03% 190.02 190.62 188.225 1,097,455
Dec 06 2019 190.93 0.00 +0.00% 190.26 192.25 189.51 0
Dec 06 2019 190.93 3.03 1.61% 190.26 192.25 189.51 1,281,334
Dec 05 2019 187.90 0.54 0.29% 188.59 189.08 186.29 1,964,233
Dec 04 2019 187.36 1.15 0.62% 187.68 189.54 186.21 2,881,037
Dec 03 2019 186.21 -3.86 -2.03% 187.15 188.10 185.01 3,428,376
Dec 02 2019 190.07 -3.43 -1.77% 193.50 194.115 189.75 1,417,284
Your Recent History
NYSE
NSC
Norfolk So..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200228 03:04:07