Norfolk Southern (NSC)

304.96
-2.92 (-0.95%)
NYSE· Last Trade: Jun 1st, 2:25 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Norfolk Southern (NSC)

DateOpenHighLowCloseVolumeAdjusted Close
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
5/07/2026317.79318.00313.27313.39862,272312.04
5/06/2026315.00319.98314.83317.251,025,993315.88
5/05/2026312.35314.53310.44313.57594,997312.22
5/04/2026313.00315.46310.20311.66715,371310.32
5/01/2026318.06318.06315.07315.90922,207314.54
4/30/2026311.46315.94311.46315.831,893,367314.47
4/29/2026316.04316.95311.57312.12948,935310.77
4/28/2026321.00321.18315.66316.71933,092315.35
4/27/2026318.74321.00316.27318.891,080,644317.52
4/24/2026323.36323.37318.24319.71896,019318.33
4/23/2026306.14322.20304.38321.441,413,419320.06
4/22/2026303.94305.61298.01298.33896,140297.05
4/21/2026305.02305.98300.76302.22901,700300.92
4/20/2026302.31305.65300.06304.131,127,983302.82
4/17/2026302.51306.74301.89302.381,454,606301.08
4/16/2026298.08302.66296.37302.631,515,696301.33
4/15/2026299.63299.68295.55297.711,474,989296.43
4/14/2026296.42300.12294.75299.701,055,875298.41
4/13/2026295.44297.64294.04297.56818,267296.28
4/10/2026295.06297.19294.00296.291,436,627295.01
4/09/2026293.45296.53292.94295.301,704,084294.03
4/08/2026292.40295.60291.85294.101,899,415292.83
4/07/2026288.05289.85286.59288.501,328,773287.26
4/06/2026287.87290.33286.94288.051,286,884286.81
4/02/2026286.00290.00284.77288.002,064,530286.76
4/01/2026288.58291.02287.00287.001,770,945285.76
3/31/2026285.13289.11281.73287.002,141,082285.76
3/30/2026286.20287.20282.07282.33936,407281.11
3/27/2026281.11285.16280.94283.251,214,732282.03
3/26/2026281.66283.53279.74283.282,167,966282.06
3/25/2026286.01286.21282.23282.611,166,668281.39
3/24/2026282.71287.96282.05283.64876,907282.42
3/23/2026285.74288.14284.31284.951,001,484283.72
3/20/2026279.34282.49277.90281.091,643,388279.88
3/19/2026284.35284.68278.05278.192,011,346276.99
3/18/2026290.43291.14283.88284.361,113,813283.13
3/17/2026293.49293.85289.33291.32601,741290.06
3/16/2026292.98294.29290.49290.70734,413289.45
3/13/2026292.82292.82288.10289.37745,257288.12
3/12/2026295.33295.33290.22291.261,015,089290.00
3/11/2026295.77298.98294.51297.561,613,825296.28
3/10/2026301.51303.60298.41298.491,289,268297.20
3/09/2026299.68303.25295.41302.431,980,781301.13
3/06/2026308.00309.52300.26302.841,832,658301.54
3/05/2026315.92317.92310.62310.92852,376309.58
3/04/2026317.32318.79314.54317.832,112,202316.46
3/03/2026313.04317.50309.72317.261,393,261315.89
3/02/2026315.68318.46312.01317.471,016,210316.10