|
 Norfolk Southern - [Ticker: NSC] |     | | Last Trade | 165.69 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --6.49 (+0.96%) | Open | 171.24 | | High | 171.72 | Low | 165.11 | | Volume | 918,182 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 131.78 x 100 - 131.80 x 200 | | Former Close | 172.18 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | NSC quotes from 2000-01-01 to 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 5,140,200 | 22.98 | 24.31 | 22.90 | 24.24 | 00:00:00 | | 2004-04-23 | 5,433,700 | 23.65 | 24.98 | 23.65 | 24.74 | 00:00:00 | | 2004-04-26 | 2,185,900 | 24.86 | 24.99 | 23.70 | 23.93 | 00:00:00 | | 2004-04-27 | 2,768,700 | 24.25 | 24.56 | 24.16 | 24.48 | 00:00:00 | | 2004-04-28 | 1,799,700 | 24.30 | 24.47 | 24.11 | 24.33 | 00:00:00 | | 2004-04-29 | 1,680,500 | 24.62 | 24.62 | 23.89 | 24.05 | 00:00:00 | | 2004-04-30 | 1,672,700 | 24.06 | 24.20 | 23.82 | 23.82 | 00:00:00 | | 2004-05-03 | 1,166,700 | 23.82 | 24.04 | 23.78 | 23.99 | 00:00:00 | | 2004-05-04 | 1,232,700 | 23.98 | 24.30 | 23.82 | 24.01 | 00:00:00 | | 2004-05-05 | 715,400 | 23.94 | 24.10 | 23.82 | 23.96 | 00:00:00 | | 2004-05-06 | 1,234,500 | 23.88 | 24.30 | 23.72 | 24.26 | 00:00:00 | | 2004-05-07 | 1,492,100 | 23.97 | 24.04 | 23.60 | 23.67 | 00:00:00 | | 2004-05-10 | 1,265,500 | 23.48 | 23.70 | 23.21 | 23.46 | 00:00:00 | | 2004-05-11 | 1,079,500 | 23.41 | 23.79 | 23.25 | 23.62 | 00:00:00 | | 2004-05-12 | 1,601,300 | 23.35 | 24.00 | 22.89 | 23.85 | 00:00:00 | | 2004-05-13 | 1,234,200 | 23.82 | 24.31 | 23.80 | 24.17 | 00:00:00 | | 2004-05-14 | 1,780,200 | 24.03 | 24.12 | 23.65 | 23.81 | 00:00:00 | | 2004-05-17 | 1,564,000 | 23.81 | 23.81 | 23.21 | 23.49 | 00:00:00 | | 2004-05-18 | 1,019,000 | 23.51 | 23.57 | 23.24 | 23.51 | 00:00:00 | | 2004-05-19 | 1,276,400 | 23.69 | 24.01 | 23.38 | 23.49 | 00:00:00 | | 2004-05-20 | 1,259,300 | 23.52 | 23.68 | 23.40 | 23.63 | 00:00:00 | | 2004-05-21 | 998,700 | 23.63 | 23.88 | 23.52 | 23.84 | 00:00:00 | | 2004-05-24 | 1,094,300 | 24.05 | 24.15 | 23.61 | 23.74 | 00:00:00 | | 2004-05-25 | 1,619,800 | 23.54 | 23.84 | 23.36 | 23.76 | 00:00:00 | | 2004-05-26 | 1,316,700 | 23.79 | 23.90 | 23.56 | 23.67 | 00:00:00 | | 2004-05-27 | 2,926,600 | 23.67 | 24.20 | 23.67 | 24.10 | 00:00:00 | | 2004-05-28 | 1,139,500 | 24.13 | 24.24 | 23.85 | 24.23 | 00:00:00 | | 2004-06-01 | 1,041,400 | 24.26 | 24.26 | 23.89 | 23.99 | 00:00:00 | | 2004-06-02 | 1,991,800 | 23.95 | 24.50 | 23.95 | 24.41 | 00:00:00 | | 2004-06-03 | 1,985,400 | 24.30 | 24.43 | 24.06 | 24.41 | 00:00:00 | | 2004-06-04 | 2,134,100 | 24.51 | 24.85 | 24.46 | 24.80 | 00:00:00 | | 2004-06-07 | 3,101,900 | 24.90 | 25.50 | 24.85 | 25.45 | 00:00:00 | | 2004-06-08 | 1,928,100 | 25.33 | 25.44 | 25.17 | 25.44 | 00:00:00 | | 2004-06-09 | 3,041,700 | 24.90 | 25.11 | 24.76 | 24.77 | 00:00:00 | | 2004-06-10 | 1,692,700 | 25.00 | 25.04 | 24.82 | 24.99 | 00:00:00 | | 2004-06-14 | 1,411,500 | 24.74 | 24.82 | 24.30 | 24.49 | 00:00:00 | | 2004-06-15 | 1,854,100 | 24.55 | 25.02 | 24.51 | 24.82 | 00:00:00 | | 2004-06-16 | 958,200 | 24.78 | 25.11 | 24.74 | 25.07 | 00:00:00 | | 2004-06-17 | 1,029,000 | 25.07 | 25.13 | 24.84 | 25.06 | 00:00:00 | | 2004-06-18 | 1,115,600 | 24.90 | 25.08 | 24.80 | 25.00 | 00:00:00 | | 2004-06-21 | 917,100 | 24.94 | 25.15 | 24.91 | 24.94 | 00:00:00 | | 2004-06-22 | 1,120,200 | 24.80 | 24.89 | 24.61 | 24.84 | 00:00:00 | | 2004-06-23 | 2,590,800 | 24.88 | 25.99 | 24.88 | 25.94 | 00:00:00 | | 2004-06-24 | 1,547,100 | 26.45 | 26.45 | 25.82 | 25.89 | 00:00:00 | | 2004-06-25 | 1,991,400 | 25.98 | 26.00 | 25.72 | 25.85 | 00:00:00 | | 2004-06-28 | 927,700 | 25.84 | 26.04 | 25.75 | 25.91 | 00:00:00 | | 2004-06-29 | 1,743,900 | 25.91 | 26.27 | 25.69 | 26.25 | 00:00:00 | | 2004-06-30 | 1,441,300 | 26.25 | 26.60 | 26.05 | 26.52 | 00:00:00 | | 2004-07-01 | 1,798,700 | 26.47 | 26.58 | 25.70 | 25.70 | 00:00:00 | | 2004-07-02 | 1,746,700 | 25.72 | 25.72 | 25.16 | 25.16 | 00:00:00 | | 2004-07-06 | 1,256,400 | 25.12 | 25.40 | 25.04 | 25.04 | 00:00:00 | | 2004-07-07 | 1,121,700 | 25.14 | 25.63 | 25.06 | 25.54 | 00:00:00 | | 2004-07-08 | 1,623,600 | 25.20 | 25.25 | 24.77 | 24.83 | 00:00:00 | | 2004-07-09 | 1,907,300 | 25.01 | 25.76 | 24.96 | 25.74 | 00:00:00 | | 2004-07-12 | 1,163,100 | 25.74 | 25.87 | 25.45 | 25.80 | 00:00:00 | | 2004-07-13 | 701,000 | 25.71 | 25.97 | 25.56 | 25.67 | 00:00:00 | | 2004-07-14 | 854,300 | 25.51 | 25.96 | 25.46 | 25.74 | 00:00:00 | | 2004-07-15 | 1,243,700 | 25.72 | 26.00 | 25.50 | 25.98 | 00:00:00 | | 2004-07-16 | 1,253,100 | 26.22 | 26.35 | 25.90 | 25.92 | 00:00:00 | | 2004-07-19 | 1,494,100 | 26.02 | 26.27 | 25.95 | 25.95 | 00:00:00 | | 2004-07-20 | 1,305,100 | 25.96 | 26.69 | 25.96 | 26.62 | 00:00:00 | | 2004-07-21 | 1,807,300 | 26.82 | 27.00 | 26.11 | 26.11 | 00:00:00 | | 2004-07-22 | 1,279,800 | 25.70 | 26.00 | 25.29 | 25.62 | 00:00:00 | | 2004-07-23 | 841,200 | 25.61 | 25.74 | 25.35 | 25.39 | 00:00:00 | | 2004-07-26 | 1,125,200 | 25.39 | 25.74 | 25.33 | 25.45 | 00:00:00 | | 2004-07-27 | 1,989,200 | 25.62 | 26.15 | 25.50 | 25.90 | 00:00:00 | | 2004-07-28 | 2,294,500 | 26.02 | 26.86 | 25.95 | 26.83 | 00:00:00 | | 2004-07-29 | 1,938,100 | 26.97 | 27.13 | 26.61 | 27.00 | 00:00:00 | | 2004-07-30 | 1,583,200 | 26.88 | 27.07 | 26.49 | 26.69 | 00:00:00 | | 2004-08-02 | 1,449,300 | 26.69 | 27.00 | 26.54 | 26.97 | 00:00:00 | | 2004-08-03 | 1,169,700 | 26.81 | 27.00 | 26.66 | 26.73 | 00:00:00 | | 2004-08-04 | 2,118,000 | 26.68 | 27.40 | 26.53 | 27.10 | 00:00:00 | | 2004-08-05 | 2,156,600 | 27.12 | 27.51 | 27.08 | 27.26 | 00:00:00 | | 2004-08-06 | 2,394,600 | 26.87 | 27.16 | 26.14 | 26.25 | 00:00:00 | | 2004-08-09 | 997,100 | 26.20 | 26.59 | 26.04 | 26.14 | 00:00:00 | | 2004-08-10 | 1,883,200 | 26.38 | 27.06 | 26.35 | 26.82 | 00:00:00 | | 2004-08-11 | 1,154,400 | 26.82 | 27.37 | 26.68 | 27.00 | 00:00:00 | | 2004-08-12 | 1,317,900 | 26.95 | 26.95 | 26.21 | 26.30 | 00:00:00 | | 2004-08-13 | 1,267,700 | 26.42 | 26.66 | 26.12 | 26.27 | 00:00:00 | | 2004-08-16 | 1,814,900 | 26.37 | 27.07 | 26.34 | 27.04 | 00:00:00 | | 2004-08-17 | 1,198,400 | 27.10 | 27.29 | 27.00 | 27.08 | 00:00:00 | | 2004-08-18 | 1,675,800 | 26.99 | 27.39 | 26.81 | 27.39 | 00:00:00 | | 2004-08-19 | 1,600,200 | 27.42 | 27.50 | 26.92 | 27.07 | 00:00:00 | | 2004-08-20 | 1,210,200 | 26.92 | 27.57 | 26.87 | 27.56 | 00:00:00 | | 2004-08-23 | 1,445,400 | 27.50 | 27.92 | 27.12 | 27.17 | 00:00:00 | | 2004-08-24 | 998,500 | 27.45 | 27.61 | 27.31 | 27.47 | 00:00:00 | | 2004-08-25 | 1,537,500 | 27.46 | 28.06 | 27.43 | 27.99 | 00:00:00 | | 2004-08-26 | 1,769,200 | 28.00 | 28.25 | 27.88 | 28.01 | 00:00:00 | | 2004-08-27 | 999,600 | 28.00 | 28.10 | 27.78 | 27.92 | 00:00:00 | | 2004-08-30 | 1,021,700 | 27.92 | 28.21 | 27.80 | 28.06 | 00:00:00 | | 2004-08-31 | 1,515,300 | 28.06 | 28.40 | 28.04 | 28.40 | 00:00:00 | | 2004-09-01 | 1,729,700 | 28.40 | 28.53 | 28.11 | 28.45 | 00:00:00 | | 2004-09-02 | 1,959,000 | 28.45 | 29.29 | 28.44 | 29.28 | 00:00:00 | | 2004-09-03 | 1,266,000 | 29.20 | 29.36 | 29.02 | 29.27 | 00:00:00 | | 2004-09-07 | 2,430,900 | 29.30 | 29.47 | 28.74 | 28.99 | 00:00:00 | | 2004-09-08 | 2,243,700 | 28.99 | 29.68 | 28.91 | 29.20 | 00:00:00 | | 2004-09-09 | 1,581,700 | 29.25 | 29.29 | 28.75 | 28.81 | 00:00:00 | | 2004-09-10 | 1,264,000 | 28.94 | 29.15 | 28.69 | 29.15 | 00:00:00 | | 2004-09-13 | 1,427,300 | 29.20 | 29.31 | 28.75 | 28.91 | 00:00:00 | | 2004-09-14 | 1,219,400 | 29.17 | 29.17 | 28.61 | 28.68 | 00:00:00 | | 2004-09-15 | 1,444,800 | 28.83 | 28.83 | 28.46 | 28.61 | 00:00:00 | | 2004-09-16 | 1,397,700 | 28.78 | 29.30 | 28.65 | 29.00 | 00:00:00 | | 2004-09-17 | 1,754,100 | 29.02 | 29.47 | 28.90 | 29.44 | 00:00:00 | | 2004-09-20 | 1,529,900 | 29.20 | 29.39 | 29.01 | 29.10 | 00:00:00 | | 2004-09-21 | 923,000 | 29.40 | 29.57 | 29.35 | 29.52 | 00:00:00 | | 2004-09-22 | 1,285,100 | 29.40 | 29.40 | 29.10 | 29.17 | 00:00:00 | | 2004-09-23 | 1,208,600 | 29.25 | 29.52 | 29.16 | 29.16 | 00:00:00 | | 2004-09-24 | 973,200 | 29.16 | 29.58 | 29.14 | 29.39 | 00:00:00 | | 2004-09-27 | 1,830,000 | 29.39 | 29.39 | 28.69 | 28.69 | 00:00:00 | | 2004-09-28 | 2,247,500 | 28.71 | 29.23 | 28.66 | 29.10 | 00:00:00 | | 2004-09-29 | 1,493,900 | 29.03 | 29.60 | 28.97 | 29.45 | 00:00:00 | | 2004-09-30 | 2,553,200 | 29.45 | 29.79 | 29.40 | 29.74 | 00:00:00 | | 2004-10-01 | 2,426,500 | 29.99 | 30.33 | 29.88 | 30.27 | 00:00:00 | | 2004-10-04 | 2,195,100 | 30.33 | 31.04 | 30.33 | 30.49 | 00:00:00 | | 2004-10-05 | 1,632,000 | 30.40 | 30.45 | 29.99 | 30.05 | 00:00:00 | | 2004-10-06 | 2,211,300 | 30.24 | 30.84 | 30.15 | 30.84 | 00:00:00 | | 2004-10-07 | 1,332,500 | 30.83 | 31.00 | 30.32 | 30.39 | 00:00:00 | | 2004-10-08 | 1,444,200 | 30.40 | 30.91 | 30.36 | 30.70 | 00:00:00 | | 2004-10-11 | 882,800 | 30.61 | 30.73 | 30.50 | 30.64 | 00:00:00 | | 2004-10-12 | 1,851,800 | 30.45 | 30.93 | 30.40 | 30.93 | 00:00:00 | | 2004-10-13 | 2,266,300 | 31.00 | 31.42 | 30.53 | 30.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
