Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,896.21 +2,921.38 (+4.79%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Norfolk Southern Corporation (NSC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 242.57 | 244.00 | 240.35 | 241.28 | 241.28 | 963,400 |
| 18 Apr 2024 | 241.81 | 244.12 | 239.76 | 240.27 | 240.27 | 922,200 |
| 17 Apr 2024 | 242.91 | 243.28 | 239.08 | 239.34 | 239.34 | 1,011,100 |
| 16 Apr 2024 | 245.24 | 246.07 | 242.06 | 242.91 | 242.91 | 823,400 |
| 15 Apr 2024 | 251.43 | 251.43 | 243.80 | 245.57 | 245.57 | 857,800 |
| 12 Apr 2024 | 247.13 | 248.87 | 243.98 | 245.74 | 245.74 | 1,090,600 |
| 11 Apr 2024 | 249.89 | 251.60 | 246.45 | 249.73 | 249.73 | 751,300 |
| 10 Apr 2024 | 246.73 | 250.68 | 245.34 | 249.65 | 249.65 | 1,077,800 |
| 09 Apr 2024 | 252.84 | 256.45 | 249.98 | 253.39 | 253.39 | 1,296,100 |
| 08 Apr 2024 | 250.75 | 252.24 | 249.65 | 250.26 | 250.26 | 861,900 |
| 05 Apr 2024 | 249.06 | 250.65 | 247.86 | 250.03 | 250.03 | 668,900 |
| 04 Apr 2024 | 253.47 | 255.42 | 246.97 | 248.51 | 248.51 | 705,700 |
| 03 Apr 2024 | 251.06 | 253.97 | 250.52 | 251.83 | 251.83 | 629,500 |
| 02 Apr 2024 | 250.66 | 252.21 | 249.58 | 250.76 | 250.76 | 718,500 |
| 01 Apr 2024 | 254.41 | 254.56 | 250.50 | 252.00 | 252.00 | 619,400 |
| 28 Mar 2024 | 252.57 | 255.77 | 250.38 | 254.87 | 254.87 | 1,001,300 |
| 27 Mar 2024 | 248.75 | 251.97 | 247.78 | 251.72 | 251.72 | 954,300 |
| 26 Mar 2024 | 248.00 | 251.01 | 245.60 | 247.22 | 247.22 | 1,515,200 |
| 25 Mar 2024 | 252.51 | 253.99 | 245.51 | 248.03 | 248.03 | 2,349,200 |
| 22 Mar 2024 | 258.17 | 258.88 | 254.05 | 254.12 | 254.12 | 910,400 |
| 21 Mar 2024 | 262.23 | 262.86 | 257.48 | 257.79 | 257.79 | 1,463,100 |
| 20 Mar 2024 | 258.00 | 261.57 | 256.14 | 261.23 | 261.23 | 962,400 |
| 19 Mar 2024 | 256.68 | 258.05 | 255.20 | 256.60 | 256.60 | 664,100 |
| 18 Mar 2024 | 256.23 | 257.63 | 255.51 | 256.22 | 256.22 | 736,600 |
| 15 Mar 2024 | 255.39 | 258.67 | 255.11 | 255.83 | 255.83 | 2,068,800 |
| 14 Mar 2024 | 261.44 | 262.50 | 255.08 | 258.48 | 258.48 | 1,385,500 |
| 13 Mar 2024 | 259.85 | 263.66 | 259.18 | 263.13 | 263.13 | 1,125,900 |
| 12 Mar 2024 | 257.91 | 261.46 | 257.50 | 260.80 | 260.80 | 807,800 |
| 11 Mar 2024 | 259.31 | 259.77 | 255.77 | 258.26 | 258.26 | 839,200 |
| 08 Mar 2024 | 255.82 | 259.87 | 255.82 | 259.54 | 259.54 | 882,300 |
| 07 Mar 2024 | 255.93 | 256.94 | 254.50 | 255.36 | 255.36 | 1,088,600 |
| 06 Mar 2024 | 256.89 | 258.70 | 254.11 | 254.39 | 254.39 | 1,754,900 |
| 05 Mar 2024 | 259.02 | 260.71 | 256.24 | 257.35 | 257.35 | 808,000 |
| 04 Mar 2024 | 258.74 | 260.79 | 257.58 | 259.17 | 259.17 | 830,900 |
| 01 Mar 2024 | 252.90 | 257.85 | 252.85 | 257.49 | 257.49 | 1,070,300 |
| 29 Feb 2024 | 254.27 | 255.86 | 252.90 | 253.38 | 253.38 | 1,490,300 |
| 28 Feb 2024 | 252.26 | 255.23 | 251.42 | 253.55 | 253.55 | 1,083,200 |
| 27 Feb 2024 | 254.21 | 256.04 | 252.18 | 252.48 | 252.48 | 1,461,500 |
| 26 Feb 2024 | 256.66 | 258.84 | 253.49 | 254.55 | 254.55 | 1,573,800 |
| 23 Feb 2024 | 256.81 | 259.16 | 256.00 | 258.01 | 258.01 | 1,207,100 |
| 22 Feb 2024 | 257.55 | 258.15 | 255.86 | 256.19 | 256.19 | 1,401,400 |
| 21 Feb 2024 | 261.36 | 261.37 | 255.75 | 257.62 | 257.62 | 1,347,200 |
| 20 Feb 2024 | 255.92 | 257.75 | 251.34 | 253.79 | 253.79 | 1,535,100 |
| 16 Feb 2024 | 253.49 | 254.43 | 251.23 | 252.04 | 252.04 | 1,154,900 |
| 15 Feb 2024 | 253.21 | 257.00 | 253.21 | 254.34 | 254.34 | 1,520,300 |
| 14 Feb 2024 | 250.96 | 254.15 | 250.42 | 252.26 | 252.26 | 1,572,100 |
| 13 Feb 2024 | 251.98 | 252.37 | 248.27 | 250.27 | 250.27 | 977,900 |
| 12 Feb 2024 | 254.65 | 255.14 | 252.09 | 253.92 | 253.92 | 710,400 |
| 09 Feb 2024 | 254.25 | 256.36 | 253.69 | 254.83 | 254.83 | 929,200 |
| 08 Feb 2024 | 250.82 | 254.39 | 250.82 | 254.05 | 254.05 | 975,200 |
| 07 Feb 2024 | 252.44 | 253.24 | 250.09 | 250.55 | 250.55 | 1,103,800 |
| 06 Feb 2024 | 248.49 | 253.50 | 248.02 | 251.86 | 251.86 | 952,200 |
| 05 Feb 2024 | 250.80 | 252.87 | 248.28 | 248.48 | 248.48 | 1,252,400 |
| 02 Feb 2024 | 253.65 | 254.01 | 248.36 | 251.08 | 251.08 | 2,538,100 |
| 01 Feb 2024 | 250.32 | 255.80 | 247.23 | 255.23 | 255.23 | 4,001,300 |
| 01 Feb 2024 | 1.35 Dividend | |||||
| 31 Jan 2024 | 237.86 | 238.91 | 235.05 | 235.24 | 233.89 | 1,740,400 |
| 30 Jan 2024 | 236.90 | 238.46 | 234.50 | 236.85 | 235.49 | 1,798,600 |
| 29 Jan 2024 | 231.65 | 239.23 | 229.37 | 238.41 | 237.04 | 2,765,200 |
| 26 Jan 2024 | 232.88 | 235.19 | 227.22 | 234.26 | 232.92 | 3,665,600 |
| 25 Jan 2024 | 238.81 | 239.85 | 235.23 | 237.85 | 236.49 | 2,550,600 |
| 24 Jan 2024 | 242.40 | 242.40 | 236.50 | 237.07 | 235.71 | 1,267,300 |
| 23 Jan 2024 | 241.83 | 242.66 | 239.08 | 241.56 | 240.17 | 1,642,100 |
| 22 Jan 2024 | 239.68 | 241.96 | 237.09 | 240.14 | 238.76 | 1,669,700 |
| 19 Jan 2024 | 234.72 | 235.98 | 232.70 | 234.05 | 232.71 | 1,416,600 |
| 18 Jan 2024 | 226.44 | 236.30 | 225.17 | 234.26 | 232.92 | 2,866,700 |
| 17 Jan 2024 | 225.17 | 228.53 | 224.50 | 226.14 | 224.84 | 1,055,700 |
| 16 Jan 2024 | 228.51 | 230.33 | 226.79 | 229.09 | 227.78 | 1,067,600 |
| 12 Jan 2024 | 227.85 | 229.77 | 226.25 | 229.53 | 228.21 | 629,300 |
| 11 Jan 2024 | 228.00 | 228.00 | 224.42 | 226.60 | 225.30 | 790,700 |
| 10 Jan 2024 | 227.02 | 228.91 | 226.28 | 228.85 | 227.54 | 657,600 |
| 09 Jan 2024 | 227.98 | 228.77 | 226.26 | 227.65 | 226.34 | 993,000 |
| 08 Jan 2024 | 228.57 | 229.95 | 226.08 | 229.71 | 228.39 | 1,299,400 |
| 05 Jan 2024 | 231.08 | 231.91 | 228.44 | 229.02 | 227.71 | 1,247,600 |
| 04 Jan 2024 | 232.78 | 233.41 | 230.84 | 231.02 | 229.69 | 932,800 |
| 03 Jan 2024 | 235.58 | 235.58 | 231.99 | 232.97 | 231.63 | 841,400 |
| 02 Jan 2024 | 235.57 | 238.24 | 234.24 | 235.66 | 234.31 | 711,100 |
| 29 Dec 2023 | 236.50 | 237.23 | 235.17 | 236.38 | 235.02 | 686,300 |
| 28 Dec 2023 | 235.96 | 236.95 | 235.41 | 236.53 | 235.17 | 552,100 |
| 27 Dec 2023 | 235.18 | 236.65 | 234.70 | 235.53 | 234.18 | 648,200 |
| 26 Dec 2023 | 234.13 | 237.64 | 234.06 | 236.34 | 234.98 | 927,900 |
| 22 Dec 2023 | 234.96 | 236.57 | 233.57 | 234.12 | 232.78 | 793,300 |
| 21 Dec 2023 | 229.56 | 234.66 | 229.56 | 234.42 | 233.07 | 927,500 |
| 20 Dec 2023 | 231.45 | 235.69 | 229.52 | 229.78 | 228.46 | 793,100 |
| 19 Dec 2023 | 232.44 | 233.89 | 230.78 | 233.62 | 232.28 | 916,000 |
| 18 Dec 2023 | 233.56 | 236.03 | 232.07 | 232.19 | 230.86 | 841,900 |
| 15 Dec 2023 | 230.65 | 234.75 | 230.56 | 232.27 | 230.94 | 1,920,200 |
| 14 Dec 2023 | 227.89 | 233.89 | 227.09 | 233.77 | 232.43 | 1,537,100 |
| 13 Dec 2023 | 221.72 | 227.79 | 220.26 | 227.61 | 226.30 | 1,012,300 |
| 12 Dec 2023 | 222.08 | 223.12 | 221.02 | 222.27 | 220.99 | 1,066,200 |
| 11 Dec 2023 | 221.94 | 222.96 | 220.84 | 221.75 | 220.48 | 1,106,000 |
| 08 Dec 2023 | 227.46 | 227.64 | 220.87 | 221.00 | 219.73 | 1,480,600 |
| 07 Dec 2023 | 229.04 | 229.11 | 225.26 | 227.39 | 226.09 | 924,800 |
| 06 Dec 2023 | 225.11 | 228.74 | 223.87 | 228.08 | 226.77 | 1,877,300 |
| 05 Dec 2023 | 226.63 | 226.97 | 223.51 | 223.91 | 222.63 | 921,900 |
| 04 Dec 2023 | 225.69 | 229.24 | 225.01 | 228.03 | 226.72 | 1,444,400 |
| 01 Dec 2023 | 222.00 | 226.95 | 220.12 | 226.47 | 225.17 | 1,385,700 |
| 30 Nov 2023 | 216.08 | 218.48 | 214.32 | 218.16 | 216.91 | 2,078,800 |
| 29 Nov 2023 | 212.93 | 215.50 | 211.80 | 215.08 | 213.85 | 972,200 |
| 28 Nov 2023 | 212.65 | 215.11 | 212.28 | 212.40 | 211.18 | 988,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.