Norfolk Southern (NSC)

314.59
-2.06 (-0.65%)
NYSE· Last Trade: Jun 30th, 11:41 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Norfolk Southern (NSC)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026317.05317.05312.29314.591,231,383314.59
6/29/2026312.51316.77311.58316.65678,974316.65
6/26/2026312.36315.00310.36312.811,396,980312.81
6/25/2026306.78312.24306.78312.06975,222312.06
6/24/2026304.64307.87303.32303.821,066,760303.82
6/23/2026304.79305.54302.11303.391,593,036303.39
6/22/2026299.00306.24298.84304.171,478,324304.17
6/18/2026301.75305.75298.83300.081,885,208300.08
6/17/2026308.29308.87297.45300.531,538,838300.53
6/16/2026312.02313.59308.54310.811,346,402310.81
6/15/2026313.96314.03309.19310.281,002,807310.28
6/12/2026311.57315.96310.38313.91532,810313.91
6/11/2026308.98311.71307.50310.53803,522310.53
6/10/2026313.64313.92308.49308.93772,551308.93
6/09/2026310.20313.49309.15312.321,057,502312.32
6/08/2026315.02315.50309.27309.931,151,670309.93
6/05/2026308.05316.04308.05313.451,446,027313.45
6/04/2026309.70310.69301.17307.191,187,698307.19
6/03/2026307.82311.07305.04305.11924,869305.11
6/02/2026305.31309.13304.85307.55667,510307.55
6/01/2026304.43305.84301.26305.16931,571305.16
5/29/2026306.00312.62301.53304.961,608,932304.96
5/28/2026322.34322.98304.66307.883,300,925307.88
5/27/2026320.00326.00320.00325.68850,477325.68
5/26/2026315.32321.19314.34320.221,107,287320.22
5/22/2026311.82317.25311.17314.531,605,134314.53
5/21/2026311.85314.84310.06311.44783,017311.44
5/20/2026319.02320.70310.06311.841,592,040311.84
5/19/2026318.76321.07316.07318.201,094,529318.20
5/18/2026317.42320.90316.13320.081,523,470320.08
5/15/2026316.15317.91314.00315.951,599,882315.95
5/14/2026311.91317.71309.82317.64607,117317.64
5/13/2026312.27315.22310.29310.58675,416310.58
5/12/2026311.88313.94308.83312.35865,211312.35
5/11/2026313.39316.00310.77311.112,011,390311.11
5/08/2026311.65315.02311.65312.011,705,871312.01
5/07/2026317.79318.00313.27313.39862,272313.39
5/06/2026315.00319.98314.83317.251,025,993317.25
5/05/2026312.35314.53310.44313.57594,997313.57
5/04/2026313.00315.46310.20311.66715,371311.66
5/01/2026318.06318.06315.07315.90922,207315.90
4/30/2026311.46315.94311.46315.831,893,367315.83
4/29/2026316.04316.95311.57312.12948,935312.12
4/28/2026321.00321.18315.66316.71933,092316.71
4/27/2026318.74321.00316.27318.891,080,644318.89
4/24/2026323.36323.37318.24319.71896,019319.71
4/23/2026306.14322.20304.38321.441,413,419321.44
4/22/2026303.94305.61298.01298.33896,140298.33
4/21/2026305.02305.98300.76302.22901,700302.22
4/20/2026302.31305.65300.06304.131,127,983304.13
4/17/2026302.51306.74301.89302.381,454,606302.38
4/16/2026298.08302.66296.37302.631,515,696302.63
4/15/2026299.63299.68295.55297.711,474,989297.71
4/14/2026296.42300.12294.75299.701,055,875299.70
4/13/2026295.44297.64294.04297.56818,267297.56
4/10/2026295.06297.19294.00296.291,436,627296.29
4/09/2026293.45296.53292.94295.301,704,084295.30
4/08/2026292.40295.60291.85294.101,899,415294.10
4/07/2026288.05289.85286.59288.501,328,773288.50
4/06/2026287.87290.33286.94288.051,286,884288.05
4/02/2026286.00290.00284.77288.002,064,530288.00
4/01/2026288.58291.02287.00287.001,770,945287.00