|
 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 | | 2005-09-26 | 3,052,200 | 39.47 | 39.47 | 38.59 | 38.76 | 00:00:00 | | 2005-09-27 | 2,264,200 | 38.75 | 38.90 | 38.50 | 38.64 | 00:00:00 | | 2005-09-28 | 2,554,300 | 38.99 | 40.25 | 38.84 | 40.05 | 00:00:00 | | 2005-09-29 | 2,959,200 | 40.15 | 40.61 | 40.00 | 40.32 | 00:00:00 | | 2005-09-30 | 2,866,700 | 40.03 | 40.93 | 40.00 | 40.56 | 00:00:00 | | 2005-10-03 | 2,543,300 | 40.47 | 40.90 | 40.30 | 40.65 | 00:00:00 | | 2005-10-04 | 2,161,000 | 40.95 | 41.23 | 40.21 | 40.22 | 00:00:00 | | 2005-10-05 | 2,535,600 | 40.00 | 40.17 | 39.36 | 39.48 | 00:00:00 | | 2005-10-06 | 2,248,100 | 39.70 | 40.46 | 39.46 | 39.87 | 00:00:00 | | 2005-10-07 | 2,419,300 | 40.06 | 40.74 | 39.85 | 40.38 | 00:00:00 | | 2005-10-10 | 1,827,900 | 40.48 | 40.49 | 39.40 | 39.53 | 00:00:00 | | 2005-10-11 | 1,533,400 | 39.75 | 39.88 | 39.34 | 39.46 | 00:00:00 | | 2005-10-12 | 2,024,900 | 39.00 | 39.55 | 38.51 | 38.85 | 00:00:00 | | 2005-10-13 | 2,815,300 | 38.55 | 39.65 | 38.01 | 39.51 | 00:00:00 | | 2005-10-14 | 1,375,200 | 39.60 | 39.64 | 38.82 | 39.47 | 00:00:00 | | 2005-10-17 | 963,300 | 39.33 | 39.92 | 39.12 | 39.80 | 00:00:00 | | 2005-10-18 | 2,617,700 | 40.59 | 40.60 | 39.24 | 39.44 | 00:00:00 | | 2005-10-19 | 3,989,800 | 39.20 | 39.70 | 38.65 | 39.30 | 00:00:00 | | 2005-10-20 | 1,715,600 | 40.13 | 40.24 | 39.18 | 39.34 | 00:00:00 | | 2005-10-21 | 1,956,800 | 39.60 | 39.96 | 38.75 | 38.83 | 00:00:00 | | 2005-10-24 | 2,005,000 | 39.00 | 39.85 | 38.94 | 39.75 | 00:00:00 | | 2005-10-25 | 3,365,100 | 39.76 | 41.18 | 39.76 | 40.40 | 00:00:00 | | 2005-10-26 | 4,347,000 | 38.50 | 39.46 | 38.26 | 38.58 | 00:00:00 | | 2005-10-27 | 4,273,000 | 38.85 | 39.85 | 38.80 | 39.60 | 00:00:00 | | 2005-10-28 | 2,818,600 | 39.90 | 40.59 | 39.53 | 39.76 | 00:00:00 | | 2005-10-31 | 2,874,100 | 39.81 | 40.37 | 39.80 | 40.20 | 00:00:00 | | 2005-11-01 | 2,458,600 | 40.30 | 40.72 | 40.25 | 40.50 | 00:00:00 | | 2005-11-02 | 2,858,000 | 40.27 | 41.37 | 40.07 | 41.29 | 00:00:00 | | 2005-11-03 | 3,920,900 | 41.74 | 42.55 | 41.50 | 41.97 | 00:00:00 | | 2005-11-04 | 2,311,500 | 41.97 | 41.98 | 41.15 | 41.55 | 00:00:00 | | 2005-11-07 | 2,141,700 | 41.78 | 42.21 | 41.60 | 41.96 | 00:00:00 | | 2005-11-08 | 1,474,400 | 41.42 | 41.80 | 40.99 | 41.38 | 00:00:00 | | 2005-11-09 | 3,060,800 | 41.61 | 42.34 | 41.40 | 41.86 | 00:00:00 | | 2005-11-10 | 2,251,400 | 42.13 | 42.45 | 41.36 | 42.10 | 00:00:00 | | 2005-11-11 | 1,528,100 | 42.10 | 42.44 | 41.67 | 42.39 | 00:00:00 | | 2005-11-14 | 1,657,500 | 42.39 | 42.40 | 41.71 | 42.17 | 00:00:00 | | 2005-11-15 | 1,670,500 | 42.00 | 42.48 | 41.83 | 42.34 | 00:00:00 | | 2005-11-16 | 1,893,300 | 42.35 | 42.48 | 41.83 | 41.96 | 00:00:00 | | 2005-11-17 | 3,283,800 | 42.20 | 42.80 | 42.20 | 42.78 | 00:00:00 | | 2005-11-18 | 2,752,300 | 42.90 | 43.90 | 42.80 | 43.87 | 00:00:00 | | 2005-11-21 | 2,022,200 | 43.53 | 44.04 | 43.20 | 44.00 | 00:00:00 | | 2005-11-22 | 2,441,800 | 43.60 | 43.91 | 42.91 | 43.69 | 00:00:00 | | 2005-11-23 | 2,054,900 | 43.90 | 44.35 | 43.82 | 44.01 | 00:00:00 | | 2005-11-25 | 478,100 | 43.95 | 44.15 | 43.59 | 43.89 | 00:00:00 | | 2005-11-28 | 1,965,300 | 43.90 | 44.25 | 43.75 | 44.02 | 00:00:00 | | 2005-11-29 | 1,551,000 | 44.07 | 44.99 | 44.03 | 44.27 | 00:00:00 | | 2005-11-30 | 2,239,300 | 44.18 | 44.83 | 44.02 | 44.24 | 00:00:00 | | 2005-12-01 | 1,551,600 | 44.33 | 44.69 | 44.12 | 44.21 | 00:00:00 | | 2005-12-02 | 1,293,300 | 44.22 | 44.48 | 44.01 | 44.13 | 00:00:00 | | 2005-12-05 | 2,624,600 | 44.14 | 44.14 | 42.65 | 43.26 | 00:00:00 | | 2005-12-06 | 2,096,300 | 43.56 | 43.89 | 43.33 | 43.36 | 00:00:00 | | 2005-12-07 | 1,769,400 | 43.47 | 43.75 | 42.55 | 42.66 | 00:00:00 | | 2005-12-08 | 1,802,000 | 43.00 | 43.20 | 42.54 | 42.80 | 00:00:00 | | 2005-12-09 | 1,403,300 | 42.90 | 43.20 | 42.66 | 42.91 | 00:00:00 | | 2005-12-12 | 1,573,900 | 43.14 | 43.45 | 42.40 | 42.96 | 00:00:00 | | 2005-12-13 | 1,889,000 | 42.98 | 43.24 | 42.54 | 43.08 | 00:00:00 | | 2005-12-14 | 1,423,800 | 43.09 | 43.94 | 43.01 | 43.73 | 00:00:00 | | 2005-12-15 | 1,659,000 | 43.98 | 44.01 | 43.32 | 43.48 | 00:00:00 | | 2005-12-16 | 2,078,500 | 43.48 | 43.82 | 42.97 | 43.01 | 00:00:00 | | 2005-12-19 | 997,700 | 42.92 | 43.15 | 42.54 | 42.62 | 00:00:00 | | 2005-12-20 | 1,425,100 | 42.50 | 43.17 | 42.47 | 42.93 | 00:00:00 | | 2005-12-21 | 2,133,300 | 43.22 | 44.42 | 43.13 | 44.10 | 00:00:00 | | 2005-12-22 | 1,592,200 | 44.08 | 44.50 | 43.96 | 44.35 | 00:00:00 | | 2005-12-23 | 1,502,100 | 44.46 | 45.22 | 44.41 | 45.20 | 00:00:00 | | 2005-12-27 | 1,293,200 | 45.44 | 45.81 | 44.69 | 44.81 | 00:00:00 | | 2005-12-28 | 885,300 | 44.81 | 45.07 | 44.45 | 44.95 | 00:00:00 | | 2005-12-29 | 1,007,500 | 45.04 | 45.80 | 44.94 | 44.96 | 00:00:00 | | 2005-12-30 | 756,600 | 44.90 | 45.16 | 44.53 | 44.83 | 00:00:00 | | 2006-01-03 | 4,053,100 | 45.00 | 45.00 | 42.58 | 43.45 | 00:00:00 | | 2006-01-04 | 2,535,900 | 43.64 | 44.14 | 43.46 | 43.55 | 00:00:00 | | 2006-01-05 | 2,358,900 | 43.48 | 43.49 | 42.73 | 42.85 | 00:00:00 | | 2006-01-06 | 6,493,900 | 42.15 | 42.59 | 41.22 | 42.16 | 00:00:00 | | 2006-01-09 | 3,576,600 | 42.00 | 42.92 | 42.00 | 42.39 | 00:00:00 | | 2006-01-10 | 3,134,500 | 42.10 | 44.23 | 41.75 | 42.42 | 00:00:00 | | 2006-01-11 | 2,414,400 | 42.45 | 42.77 | 42.34 | 42.50 | 00:00:00 | | 2006-01-12 | 1,939,500 | 42.34 | 42.62 | 42.16 | 42.42 | 00:00:00 | | 2006-01-13 | 1,442,400 | 42.30 | 42.67 | 42.29 | 42.48 | 00:00:00 | | 2006-01-17 | 2,371,000 | 42.05 | 42.65 | 42.04 | 42.41 | 00:00:00 | | 2006-01-18 | 2,373,900 | 42.42 | 43.34 | 42.24 | 43.00 | 00:00:00 | | 2006-01-19 | 2,849,500 | 43.45 | 44.71 | 43.37 | 44.60 | 00:00:00 | | 2006-01-20 | 2,819,500 | 44.80 | 44.80 | 43.81 | 44.27 | 00:00:00 | | 2006-01-23 | 3,141,900 | 44.90 | 45.58 | 44.79 | 45.45 | 00:00:00 | | 2006-01-24 | 4,255,500 | 45.97 | 46.60 | 45.60 | 45.80 | 00:00:00 | | 2006-01-25 | 5,136,300 | 47.75 | 48.32 | 47.01 | 47.64 | 00:00:00 | | 2006-01-26 | 4,591,500 | 48.00 | 49.90 | 47.84 | 49.85 | 00:00:00 | | 2006-01-27 | 3,474,500 | 49.88 | 49.88 | 48.97 | 49.48 | 00:00:00 | | 2006-01-30 | 2,507,800 | 49.43 | 49.93 | 49.24 | 49.65 | 00:00:00 | | 2006-01-31 | 3,679,300 | 49.60 | 49.94 | 49.27 | 49.84 | 00:00:00 | | 2006-02-01 | 2,623,600 | 49.87 | 49.90 | 48.60 | 49.55 | 00:00:00 | | 2006-02-02 | 2,614,500 | 49.35 | 49.47 | 48.26 | 48.79 | 00:00:00 | | 2006-02-03 | 2,126,000 | 48.78 | 49.57 | 48.61 | 49.24 | 00:00:00 | | 2006-02-06 | 3,168,500 | 49.19 | 50.17 | 49.03 | 49.75 | 00:00:00 | | 2006-02-07 | 1,682,500 | 49.75 | 49.77 | 48.75 | 48.95 | 00:00:00 | | 2006-02-08 | 2,837,900 | 49.00 | 49.00 | 47.80 | 48.30 | 00:00:00 | | 2006-02-09 | 2,097,100 | 48.28 | 48.67 | 48.15 | 48.38 | 00:00:00 | | 2006-02-10 | 1,845,300 | 48.38 | 49.08 | 47.77 | 49.00 | 00:00:00 | | 2006-02-13 | 1,949,700 | 49.29 | 49.30 | 48.09 | 48.27 | 00:00:00 | | 2006-02-14 | 2,733,500 | 48.38 | 50.00 | 48.38 | 49.64 | 00:00:00 | | 2006-02-15 | 2,942,000 | 49.14 | 50.79 | 49.06 | 50.77 | 00:00:00 | | 2006-02-16 | 2,493,900 | 51.00 | 51.00 | 49.76 | 50.00 | 00:00:00 | | 2006-02-17 | 1,949,100 | 49.82 | 49.87 | 49.06 | 49.35 | 00:00:00 | | 2006-02-21 | 2,259,700 | 49.99 | 50.25 | 49.51 | 50.20 | 00:00:00 | | 2006-02-22 | 3,102,200 | 50.44 | 50.98 | 50.21 | 50.80 | 00:00:00 | | 2006-02-23 | 1,634,800 | 50.99 | 51.00 | 50.25 | 50.30 | 00:00:00 | | 2006-02-24 | 1,289,500 | 49.98 | 50.43 | 49.78 | 49.96 | 00:00:00 | | 2006-02-27 | 1,782,400 | 50.44 | 51.40 | 50.20 | 51.32 | 00:00:00 | | 2006-02-28 | 2,779,000 | 51.00 | 51.30 | 50.50 | 51.18 | 00:00:00 | | 2006-03-01 | 2,660,500 | 51.18 | 52.20 | 51.18 | 52.08 | 00:00:00 | | 2006-03-02 | 2,392,300 | 52.09 | 52.30 | 51.48 | 51.61 | 00:00:00 | | 2006-03-03 | 1,936,000 | 51.51 | 52.37 | 51.20 | 52.12 | 00:00:00 | | 2006-03-06 | 2,244,700 | 52.02 | 52.11 | 51.27 | 51.72 | 00:00:00 | | 2006-03-07 | 2,564,100 | 51.35 | 51.53 | 49.54 | 50.14 | 00:00:00 | | 2006-03-08 | 2,845,900 | 49.50 | 50.00 | 48.12 | 48.96 | 00:00:00 | | 2006-03-09 | 1,708,100 | 49.07 | 49.99 | 49.02 | 49.35 | 00:00:00 | | 2006-03-10 | 2,182,300 | 49.45 | 50.83 | 49.36 | 50.83 | 00:00:00 | | 2006-03-13 | 1,802,000 | 51.22 | 51.59 | 50.97 | 51.21 | 00:00:00 | | 2006-03-14 | 1,603,200 | 51.34 | 51.78 | 50.85 | 51.49 | 00:00:00 | | 2006-03-15 | 3,586,700 | 53.25 | 54.00 | 52.65 | 53.92 | 00:00:00 | | 2006-03-16 | 2,164,900 | 54.27 | 54.28 | 53.38 | 53.65 | 00:00:00 | | 2006-03-17 | 2,285,300 | 54.00 | 54.36 | 53.20 | 53.94 | 00:00:00 | | 2006-03-20 | 1,239,700 | 53.95 | 54.64 | 53.42 | 53.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
