|
 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 | | 2005-04-06 | 1,863,800 | 36.75 | 36.99 | 36.37 | 36.53 | 00:00:00 | | 2005-04-07 | 1,394,900 | 36.55 | 36.92 | 36.41 | 36.89 | 00:00:00 | | 2005-04-08 | 3,629,400 | 36.90 | 36.90 | 34.68 | 34.84 | 00:00:00 | | 2005-04-11 | 2,148,300 | 35.09 | 35.38 | 34.42 | 35.27 | 00:00:00 | | 2005-04-12 | 1,833,800 | 35.28 | 35.35 | 34.42 | 35.00 | 00:00:00 | | 2005-04-13 | 2,843,600 | 34.90 | 34.97 | 33.15 | 33.48 | 00:00:00 | | 2005-04-14 | 5,432,400 | 32.25 | 32.76 | 31.45 | 31.80 | 00:00:00 | | 2005-04-15 | 3,908,400 | 31.45 | 32.06 | 30.55 | 30.65 | 00:00:00 | | 2005-04-18 | 3,100,000 | 30.04 | 31.44 | 29.98 | 31.27 | 00:00:00 | | 2005-04-19 | 3,269,300 | 31.74 | 32.85 | 31.57 | 32.52 | 00:00:00 | | 2005-04-20 | 3,456,400 | 32.66 | 32.66 | 31.68 | 31.90 | 00:00:00 | | 2005-04-21 | 3,481,000 | 32.35 | 33.31 | 32.35 | 32.99 | 00:00:00 | | 2005-04-22 | 2,311,000 | 32.71 | 33.04 | 32.36 | 32.72 | 00:00:00 | | 2005-04-25 | 2,259,900 | 33.21 | 33.56 | 32.77 | 33.56 | 00:00:00 | | 2005-04-26 | 1,894,900 | 33.33 | 33.48 | 32.85 | 32.96 | 00:00:00 | | 2005-04-27 | 3,848,500 | 32.25 | 32.61 | 31.00 | 32.04 | 00:00:00 | | 2005-04-28 | 2,765,400 | 31.65 | 32.22 | 31.56 | 31.66 | 00:00:00 | | 2005-04-29 | 3,830,200 | 31.75 | 31.85 | 31.22 | 31.40 | 00:00:00 | | 2005-05-02 | 2,433,600 | 31.73 | 32.53 | 31.67 | 32.42 | 00:00:00 | | 2005-05-03 | 2,916,300 | 32.61 | 32.65 | 31.59 | 31.84 | 00:00:00 | | 2005-05-04 | 2,492,000 | 32.02 | 32.13 | 31.45 | 32.09 | 00:00:00 | | 2005-05-05 | 1,564,900 | 32.19 | 32.56 | 31.85 | 32.05 | 00:00:00 | | 2005-05-06 | 1,056,200 | 32.15 | 32.28 | 31.80 | 32.04 | 00:00:00 | | 2005-05-09 | 2,097,400 | 31.73 | 32.35 | 31.52 | 32.33 | 00:00:00 | | 2005-05-10 | 3,236,300 | 32.21 | 32.22 | 31.30 | 31.41 | 00:00:00 | | 2005-05-11 | 3,098,300 | 31.55 | 31.96 | 31.28 | 31.83 | 00:00:00 | | 2005-05-12 | 2,644,700 | 31.52 | 31.74 | 30.75 | 30.77 | 00:00:00 | | 2005-05-13 | 2,872,400 | 30.84 | 31.09 | 29.60 | 30.21 | 00:00:00 | | 2005-05-16 | 2,834,700 | 30.38 | 30.78 | 30.38 | 30.76 | 00:00:00 | | 2005-05-17 | 1,867,500 | 30.50 | 31.38 | 30.45 | 31.27 | 00:00:00 | | 2005-05-18 | 1,493,000 | 31.60 | 32.26 | 31.52 | 32.07 | 00:00:00 | | 2005-05-19 | 1,096,500 | 32.10 | 32.10 | 31.70 | 32.05 | 00:00:00 | | 2005-05-20 | 1,643,500 | 31.95 | 32.08 | 31.66 | 32.05 | 00:00:00 | | 2005-05-23 | 2,056,800 | 32.00 | 32.05 | 31.49 | 31.94 | 00:00:00 | | 2005-05-24 | 2,045,200 | 31.98 | 31.98 | 31.35 | 31.63 | 00:00:00 | | 2005-05-25 | 1,553,500 | 31.64 | 31.79 | 31.30 | 31.65 | 00:00:00 | | 2005-05-26 | 1,575,300 | 31.80 | 32.10 | 31.79 | 31.85 | 00:00:00 | | 2005-05-27 | 1,143,100 | 32.00 | 32.06 | 31.85 | 31.93 | 00:00:00 | | 2005-05-31 | 1,909,600 | 31.82 | 32.09 | 31.58 | 31.92 | 00:00:00 | | 2005-06-01 | 1,695,000 | 31.92 | 32.34 | 31.80 | 32.33 | 00:00:00 | | 2005-06-02 | 1,084,300 | 32.33 | 32.50 | 32.09 | 32.34 | 00:00:00 | | 2005-06-03 | 1,347,000 | 32.20 | 32.34 | 32.01 | 32.09 | 00:00:00 | | 2005-06-06 | 1,313,600 | 32.25 | 32.46 | 31.83 | 32.07 | 00:00:00 | | 2005-06-07 | 1,882,000 | 32.29 | 32.87 | 32.18 | 32.59 | 00:00:00 | | 2005-06-08 | 1,999,100 | 32.76 | 32.76 | 31.66 | 31.67 | 00:00:00 | | 2005-06-09 | 2,664,300 | 31.60 | 31.61 | 30.96 | 31.52 | 00:00:00 | | 2005-06-10 | 1,837,900 | 31.73 | 31.80 | 31.23 | 31.39 | 00:00:00 | | 2005-06-13 | 1,601,800 | 31.42 | 32.11 | 31.41 | 31.63 | 00:00:00 | | 2005-06-14 | 1,735,200 | 31.74 | 31.90 | 31.45 | 31.58 | 00:00:00 | | 2005-06-15 | 1,750,500 | 31.78 | 32.14 | 31.46 | 32.14 | 00:00:00 | | 2005-06-16 | 1,671,900 | 32.25 | 32.66 | 32.15 | 32.61 | 00:00:00 | | 2005-06-17 | 2,678,100 | 33.09 | 33.36 | 32.85 | 32.94 | 00:00:00 | | 2005-06-20 | 1,890,600 | 32.36 | 32.60 | 32.20 | 32.45 | 00:00:00 | | 2005-06-21 | 1,765,400 | 32.45 | 32.70 | 32.35 | 32.40 | 00:00:00 | | 2005-06-22 | 3,711,000 | 32.48 | 32.67 | 32.04 | 32.23 | 00:00:00 | | 2005-06-23 | 2,508,100 | 32.13 | 32.14 | 31.12 | 31.17 | 00:00:00 | | 2005-06-24 | 3,481,100 | 31.17 | 31.17 | 30.25 | 30.34 | 00:00:00 | | 2005-06-27 | 3,688,400 | 30.43 | 30.44 | 29.78 | 30.01 | 00:00:00 | | 2005-06-28 | 4,368,200 | 30.19 | 31.28 | 29.97 | 31.26 | 00:00:00 | | 2005-06-29 | 2,209,800 | 31.38 | 31.51 | 31.00 | 31.30 | 00:00:00 | | 2005-06-30 | 2,141,100 | 31.50 | 31.60 | 30.84 | 30.96 | 00:00:00 | | 2005-07-01 | 1,696,200 | 31.16 | 31.65 | 31.10 | 31.45 | 00:00:00 | | 2005-07-05 | 2,913,200 | 31.36 | 31.36 | 30.70 | 31.27 | 00:00:00 | | 2005-07-06 | 2,104,600 | 31.50 | 31.89 | 31.34 | 31.44 | 00:00:00 | | 2005-07-07 | 1,667,900 | 31.26 | 31.32 | 30.83 | 31.25 | 00:00:00 | | 2005-07-08 | 2,554,300 | 31.25 | 32.26 | 31.09 | 32.15 | 00:00:00 | | 2005-07-11 | 2,200,600 | 32.80 | 32.80 | 32.40 | 32.61 | 00:00:00 | | 2005-07-12 | 1,842,400 | 32.61 | 32.64 | 32.02 | 32.27 | 00:00:00 | | 2005-07-13 | 1,222,200 | 32.24 | 32.55 | 32.05 | 32.10 | 00:00:00 | | 2005-07-14 | 1,627,200 | 32.52 | 32.70 | 32.22 | 32.62 | 00:00:00 | | 2005-07-15 | 2,540,100 | 32.75 | 33.20 | 32.63 | 33.17 | 00:00:00 | | 2005-07-18 | 1,925,400 | 33.24 | 33.50 | 33.18 | 33.42 | 00:00:00 | | 2005-07-19 | 2,220,900 | 33.57 | 33.90 | 33.20 | 33.37 | 00:00:00 | | 2005-07-20 | 3,550,500 | 33.23 | 35.32 | 33.18 | 35.19 | 00:00:00 | | 2005-07-21 | 2,064,600 | 35.20 | 35.62 | 34.89 | 35.12 | 00:00:00 | | 2005-07-22 | 1,240,600 | 35.07 | 35.30 | 34.74 | 34.89 | 00:00:00 | | 2005-07-25 | 1,376,600 | 34.79 | 35.10 | 34.36 | 34.51 | 00:00:00 | | 2005-07-26 | 1,770,200 | 34.59 | 34.78 | 34.25 | 34.53 | 00:00:00 | | 2005-07-27 | 3,881,800 | 35.24 | 36.10 | 35.20 | 36.10 | 00:00:00 | | 2005-07-28 | 4,227,600 | 36.10 | 37.40 | 36.05 | 37.30 | 00:00:00 | | 2005-07-29 | 2,454,000 | 37.79 | 38.22 | 37.16 | 37.21 | 00:00:00 | | 2005-08-01 | 1,857,000 | 37.48 | 37.49 | 37.03 | 37.23 | 00:00:00 | | 2005-08-02 | 2,059,500 | 37.33 | 37.56 | 37.21 | 37.46 | 00:00:00 | | 2005-08-03 | 1,344,900 | 37.45 | 37.55 | 37.15 | 37.28 | 00:00:00 | | 2005-08-04 | 2,236,000 | 37.05 | 37.26 | 36.94 | 37.08 | 00:00:00 | | 2005-08-05 | 1,550,900 | 37.02 | 37.18 | 36.80 | 37.02 | 00:00:00 | | 2005-08-08 | 1,126,000 | 37.05 | 37.48 | 36.82 | 36.90 | 00:00:00 | | 2005-08-09 | 1,433,500 | 36.98 | 37.28 | 36.84 | 37.25 | 00:00:00 | | 2005-08-10 | 1,399,200 | 37.29 | 37.44 | 36.76 | 36.89 | 00:00:00 | | 2005-08-11 | 1,622,500 | 36.98 | 37.17 | 36.80 | 37.00 | 00:00:00 | | 2005-08-12 | 1,174,200 | 37.00 | 37.25 | 36.71 | 37.05 | 00:00:00 | | 2005-08-15 | 1,314,500 | 37.05 | 37.09 | 36.56 | 36.75 | 00:00:00 | | 2005-08-16 | 1,220,600 | 36.78 | 36.92 | 36.22 | 36.40 | 00:00:00 | | 2005-08-17 | 1,566,100 | 36.40 | 36.49 | 36.05 | 36.29 | 00:00:00 | | 2005-08-18 | 1,691,900 | 36.11 | 36.26 | 35.74 | 36.17 | 00:00:00 | | 2005-08-19 | 1,404,000 | 36.39 | 36.83 | 36.33 | 36.63 | 00:00:00 | | 2005-08-22 | 1,605,500 | 36.74 | 37.07 | 36.59 | 36.86 | 00:00:00 | | 2005-08-23 | 1,609,200 | 36.79 | 37.10 | 36.17 | 36.20 | 00:00:00 | | 2005-08-24 | 1,587,000 | 36.21 | 36.98 | 36.14 | 36.45 | 00:00:00 | | 2005-08-25 | 1,541,600 | 36.00 | 36.88 | 35.99 | 36.79 | 00:00:00 | | 2005-08-26 | 758,700 | 36.65 | 36.81 | 36.23 | 36.48 | 00:00:00 | | 2005-08-29 | 1,521,400 | 36.21 | 36.58 | 35.90 | 36.21 | 00:00:00 | | 2005-08-30 | 2,330,700 | 36.00 | 36.08 | 35.24 | 35.63 | 00:00:00 | | 2005-08-31 | 2,577,100 | 35.63 | 35.71 | 35.34 | 35.61 | 00:00:00 | | 2005-09-01 | 1,876,800 | 35.63 | 36.02 | 35.61 | 35.93 | 00:00:00 | | 2005-09-02 | 1,232,500 | 35.95 | 36.25 | 35.90 | 36.06 | 00:00:00 | | 2005-09-06 | 1,471,900 | 36.26 | 36.78 | 36.15 | 36.30 | 00:00:00 | | 2005-09-07 | 1,693,700 | 36.30 | 36.34 | 35.82 | 36.03 | 00:00:00 | | 2005-09-08 | 1,559,400 | 36.00 | 36.25 | 35.87 | 35.97 | 00:00:00 | | 2005-09-09 | 1,453,100 | 35.90 | 36.20 | 35.80 | 36.05 | 00:00:00 | | 2005-09-12 | 1,931,700 | 36.10 | 36.65 | 36.07 | 36.59 | 00:00:00 | | 2005-09-13 | 1,483,200 | 36.52 | 36.64 | 36.03 | 36.43 | 00:00:00 | | 2005-09-14 | 1,638,400 | 36.45 | 36.58 | 36.28 | 36.38 | 00:00:00 | | 2005-09-15 | 939,300 | 36.45 | 36.63 | 36.38 | 36.57 | 00:00:00 | | 2005-09-16 | 2,466,000 | 36.69 | 37.34 | 36.61 | 37.31 | 00:00:00 | | 2005-09-19 | 1,661,600 | 37.25 | 37.43 | 37.02 | 37.26 | 00:00:00 | | 2005-09-20 | 4,742,900 | 37.50 | 39.28 | 37.43 | 38.22 | 00:00:00 | | 2005-09-21 | 2,695,500 | 37.98 | 38.78 | 37.97 | 38.34 | 00:00:00 | | 2005-09-22 | 2,426,500 | 38.53 | 38.81 | 38.22 | 38.41 | 00:00:00 | | 2005-09-23 | 1,971,000 | 38.26 | 39.09 | 38.18 | 38.89 | 00:00:00 | | 2005-09-26 | 3,052,200 | 39.47 | 39.47 | 38.59 | 38.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
