|
 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 | | 2006-03-20 | 1,239,700 | 53.95 | 54.64 | 53.42 | 53.99 | 00:00:00 | | 2006-03-21 | 1,682,400 | 54.29 | 54.93 | 53.36 | 53.54 | 00:00:00 | | 2006-03-22 | 1,175,000 | 53.41 | 54.75 | 53.41 | 54.73 | 00:00:00 | | 2006-03-23 | 2,191,000 | 54.73 | 54.74 | 52.78 | 52.89 | 00:00:00 | | 2006-03-24 | 1,377,500 | 53.12 | 53.43 | 52.27 | 53.30 | 00:00:00 | | 2006-03-27 | 1,519,100 | 52.35 | 54.34 | 52.35 | 53.70 | 00:00:00 | | 2006-03-28 | 1,357,700 | 53.59 | 53.82 | 52.88 | 53.57 | 00:00:00 | | 2006-03-29 | 1,966,400 | 53.41 | 53.94 | 53.11 | 53.50 | 00:00:00 | | 2006-03-30 | 1,716,400 | 53.45 | 54.24 | 53.40 | 53.80 | 00:00:00 | | 2006-03-31 | 1,635,300 | 53.89 | 54.41 | 53.72 | 54.07 | 00:00:00 | | 2006-04-03 | 2,156,300 | 54.50 | 55.27 | 54.43 | 55.16 | 00:00:00 | | 2006-04-04 | 1,877,900 | 55.20 | 56.28 | 55.11 | 55.73 | 00:00:00 | | 2006-04-05 | 1,992,400 | 55.47 | 56.23 | 55.35 | 56.14 | 00:00:00 | | 2006-04-06 | 1,539,900 | 56.00 | 56.60 | 55.93 | 56.34 | 00:00:00 | | 2006-04-07 | 2,749,900 | 56.00 | 56.28 | 54.20 | 54.40 | 00:00:00 | | 2006-04-10 | 1,854,100 | 54.35 | 54.57 | 53.43 | 54.13 | 00:00:00 | | 2006-04-11 | 3,393,400 | 53.81 | 54.29 | 53.15 | 54.02 | 00:00:00 | | 2006-04-12 | 1,951,500 | 54.20 | 54.78 | 53.45 | 54.61 | 00:00:00 | | 2006-04-13 | 2,047,900 | 54.79 | 55.13 | 53.43 | 53.84 | 00:00:00 | | 2006-04-17 | 1,497,900 | 53.50 | 54.46 | 53.45 | 53.85 | 00:00:00 | | 2006-04-18 | 3,191,800 | 54.04 | 56.50 | 54.00 | 56.35 | 00:00:00 | | 2006-04-19 | 2,367,100 | 57.10 | 57.48 | 55.75 | 55.87 | 00:00:00 | | 2006-04-20 | 1,707,800 | 56.21 | 56.65 | 55.09 | 55.62 | 00:00:00 | | 2006-04-21 | 1,891,600 | 56.19 | 57.00 | 55.65 | 56.18 | 00:00:00 | | 2006-04-24 | 2,131,400 | 56.02 | 57.10 | 55.80 | 56.67 | 00:00:00 | | 2006-04-25 | 4,407,300 | 56.00 | 56.00 | 53.80 | 54.25 | 00:00:00 | | 2006-04-26 | 2,843,600 | 55.45 | 56.18 | 54.95 | 55.38 | 00:00:00 | | 2006-04-27 | 2,381,800 | 53.43 | 55.22 | 53.43 | 54.41 | 00:00:00 | | 2006-04-28 | 2,036,700 | 54.67 | 55.43 | 53.89 | 54.00 | 00:00:00 | | 2006-05-01 | 2,301,900 | 54.40 | 55.26 | 54.26 | 54.95 | 00:00:00 | | 2006-05-02 | 1,822,500 | 55.58 | 55.75 | 54.28 | 55.49 | 00:00:00 | | 2006-05-03 | 1,604,700 | 55.46 | 56.06 | 55.04 | 55.90 | 00:00:00 | | 2006-05-04 | 1,851,800 | 56.30 | 56.75 | 56.06 | 56.20 | 00:00:00 | | 2006-05-05 | 2,005,900 | 56.95 | 57.10 | 56.09 | 56.20 | 00:00:00 | | 2006-05-08 | 1,487,200 | 56.20 | 56.75 | 55.84 | 56.06 | 00:00:00 | | 2006-05-09 | 1,557,600 | 56.20 | 56.90 | 55.79 | 56.64 | 00:00:00 | | 2006-05-10 | 1,715,600 | 56.60 | 57.71 | 56.50 | 57.35 | 00:00:00 | | 2006-05-11 | 1,764,500 | 57.00 | 57.20 | 55.72 | 56.01 | 00:00:00 | | 2006-05-12 | 1,779,400 | 56.02 | 56.02 | 54.01 | 54.37 | 00:00:00 | | 2006-05-15 | 2,905,800 | 53.94 | 54.40 | 52.49 | 53.76 | 00:00:00 | | 2006-05-16 | 1,589,100 | 54.06 | 54.71 | 53.12 | 53.86 | 00:00:00 | | 2006-05-17 | 2,418,800 | 53.52 | 54.00 | 51.16 | 51.63 | 00:00:00 | | 2006-05-18 | 3,702,300 | 51.70 | 52.38 | 49.51 | 49.70 | 00:00:00 | | 2006-05-19 | 2,834,200 | 50.17 | 51.19 | 49.24 | 50.52 | 00:00:00 | | 2006-05-22 | 2,982,400 | 50.52 | 51.61 | 49.95 | 51.18 | 00:00:00 | | 2006-05-23 | 4,079,700 | 51.20 | 53.40 | 51.20 | 52.25 | 00:00:00 | | 2006-05-24 | 3,118,400 | 51.96 | 52.89 | 50.51 | 51.38 | 00:00:00 | | 2006-05-25 | 1,597,400 | 51.68 | 52.35 | 51.42 | 52.17 | 00:00:00 | | 2006-05-26 | 1,009,600 | 52.68 | 53.02 | 52.40 | 52.94 | 00:00:00 | | 2006-05-30 | 1,506,200 | 52.93 | 53.20 | 51.56 | 51.71 | 00:00:00 | | 2006-05-31 | 2,054,100 | 52.15 | 52.97 | 52.00 | 52.76 | 00:00:00 | | 2006-06-01 | 1,878,500 | 52.40 | 53.27 | 52.12 | 52.85 | 00:00:00 | | 2006-06-02 | 1,929,100 | 53.30 | 53.99 | 53.00 | 53.60 | 00:00:00 | | 2006-06-05 | 2,620,900 | 54.54 | 54.54 | 51.50 | 51.60 | 00:00:00 | | 2006-06-06 | 2,646,800 | 51.74 | 51.78 | 50.00 | 51.46 | 00:00:00 | | 2006-06-07 | 2,556,000 | 51.97 | 52.22 | 49.27 | 49.41 | 00:00:00 | | 2006-06-08 | 6,503,300 | 49.40 | 49.79 | 46.17 | 49.76 | 00:00:00 | | 2006-06-09 | 2,982,100 | 49.96 | 50.49 | 48.28 | 48.54 | 00:00:00 | | 2006-06-12 | 2,471,700 | 49.37 | 49.65 | 48.18 | 48.28 | 00:00:00 | | 2006-06-13 | 2,746,800 | 48.12 | 49.65 | 47.51 | 48.46 | 00:00:00 | | 2006-06-14 | 2,139,500 | 47.56 | 49.81 | 47.50 | 49.75 | 00:00:00 | | 2006-06-15 | 2,918,100 | 50.23 | 50.95 | 49.58 | 50.82 | 00:00:00 | | 2006-06-16 | 2,460,900 | 50.39 | 50.84 | 49.89 | 50.42 | 00:00:00 | | 2006-06-19 | 1,942,800 | 50.76 | 50.90 | 49.41 | 49.55 | 00:00:00 | | 2006-06-20 | 2,186,300 | 49.56 | 50.48 | 49.45 | 49.55 | 00:00:00 | | 2006-06-21 | 1,655,500 | 49.55 | 51.16 | 49.53 | 51.09 | 00:00:00 | | 2006-06-22 | 1,791,300 | 51.24 | 51.45 | 50.00 | 50.86 | 00:00:00 | | 2006-06-23 | 1,369,400 | 50.87 | 51.69 | 50.52 | 50.89 | 00:00:00 | | 2006-06-26 | 1,493,600 | 50.98 | 51.22 | 50.22 | 50.95 | 00:00:00 | | 2006-06-27 | 2,124,900 | 50.84 | 51.23 | 49.67 | 49.67 | 00:00:00 | | 2006-06-28 | 2,776,900 | 49.67 | 51.50 | 49.39 | 50.98 | 00:00:00 | | 2006-06-29 | 2,067,000 | 51.00 | 52.65 | 50.47 | 52.57 | 00:00:00 | | 2006-06-30 | 2,768,300 | 53.00 | 53.59 | 52.62 | 53.22 | 00:00:00 | | 2006-07-03 | 919,500 | 53.87 | 53.94 | 53.40 | 53.75 | 00:00:00 | | 2006-07-05 | 1,867,400 | 53.99 | 54.00 | 52.69 | 53.73 | 00:00:00 | | 2006-07-06 | 2,186,700 | 53.73 | 53.83 | 51.75 | 52.26 | 00:00:00 | | 2006-07-07 | 1,661,400 | 52.13 | 52.37 | 51.01 | 51.55 | 00:00:00 | | 2006-07-10 | 1,603,300 | 51.90 | 52.41 | 51.38 | 51.90 | 00:00:00 | | 2006-07-11 | 1,726,200 | 51.62 | 52.14 | 51.28 | 51.83 | 00:00:00 | | 2006-07-12 | 2,565,000 | 51.90 | 52.11 | 50.10 | 50.36 | 00:00:00 | | 2006-07-13 | 2,835,800 | 50.36 | 50.53 | 49.15 | 50.05 | 00:00:00 | | 2006-07-14 | 2,278,200 | 49.77 | 49.90 | 48.34 | 49.30 | 00:00:00 | | 2006-07-17 | 2,528,800 | 49.10 | 49.78 | 48.90 | 49.45 | 00:00:00 | | 2006-07-18 | 3,412,800 | 49.70 | 50.60 | 49.58 | 50.44 | 00:00:00 | | 2006-07-19 | 2,895,600 | 49.53 | 51.48 | 49.50 | 50.90 | 00:00:00 | | 2006-07-20 | 2,865,900 | 50.90 | 51.39 | 47.57 | 47.62 | 00:00:00 | | 2006-07-21 | 4,608,200 | 47.00 | 47.55 | 45.27 | 46.37 | 00:00:00 | | 2006-07-24 | 2,512,600 | 46.41 | 47.25 | 46.41 | 46.95 | 00:00:00 | | 2006-07-25 | 5,000,000 | 46.00 | 46.17 | 44.63 | 45.25 | 00:00:00 | | 2006-07-26 | 14,125,700 | 43.00 | 43.00 | 39.10 | 41.40 | 00:00:00 | | 2006-07-27 | 6,941,900 | 41.96 | 44.39 | 41.90 | 43.26 | 00:00:00 | | 2006-07-28 | 4,157,900 | 43.20 | 44.20 | 42.75 | 43.76 | 00:00:00 | | 2006-07-31 | 3,954,600 | 43.75 | 43.89 | 43.31 | 43.42 | 00:00:00 | | 2006-08-01 | 3,599,200 | 43.04 | 43.04 | 41.92 | 42.09 | 00:00:00 | | 2006-08-02 | 3,897,900 | 42.38 | 42.94 | 42.08 | 42.71 | 00:00:00 | | 2006-08-03 | 4,757,900 | 41.98 | 43.49 | 41.93 | 43.22 | 00:00:00 | | 2006-08-04 | 5,565,400 | 43.82 | 44.71 | 41.67 | 41.93 | 00:00:00 | | 2006-08-07 | 3,632,800 | 41.93 | 42.36 | 41.25 | 41.53 | 00:00:00 | | 2006-08-08 | 3,094,900 | 41.73 | 42.31 | 41.50 | 41.72 | 00:00:00 | | 2006-08-09 | 3,175,900 | 42.01 | 42.27 | 40.50 | 40.65 | 00:00:00 | | 2006-08-10 | 3,494,700 | 40.38 | 41.34 | 40.32 | 41.10 | 00:00:00 | | 2006-08-11 | 2,731,000 | 41.08 | 41.29 | 40.63 | 40.93 | 00:00:00 | | 2006-08-14 | 3,169,400 | 41.40 | 42.20 | 41.25 | 41.49 | 00:00:00 | | 2006-08-15 | 2,697,500 | 43.00 | 43.23 | 41.93 | 43.23 | 00:00:00 | | 2006-08-16 | 3,326,800 | 43.71 | 45.16 | 43.41 | 45.08 | 00:00:00 | | 2006-08-17 | 2,721,800 | 44.71 | 45.41 | 44.28 | 44.41 | 00:00:00 | | 2006-08-18 | 2,292,500 | 44.41 | 44.50 | 43.74 | 44.29 | 00:00:00 | | 2006-08-21 | 3,145,100 | 44.28 | 44.29 | 42.17 | 42.46 | 00:00:00 | | 2006-08-22 | 2,733,700 | 42.31 | 42.92 | 42.19 | 42.72 | 00:00:00 | | 2006-08-23 | 1,976,200 | 42.92 | 43.09 | 42.26 | 42.51 | 00:00:00 | | 2006-08-24 | 2,090,900 | 42.62 | 42.72 | 41.23 | 41.52 | 00:00:00 | | 2006-08-25 | 1,903,300 | 41.21 | 42.58 | 41.15 | 42.40 | 00:00:00 | | 2006-08-28 | 2,457,200 | 42.30 | 42.97 | 42.10 | 42.33 | 00:00:00 | | 2006-08-29 | 1,906,500 | 42.23 | 42.43 | 41.49 | 42.30 | 00:00:00 | | 2006-08-30 | 1,559,300 | 42.51 | 42.70 | 41.61 | 42.06 | 00:00:00 | | 2006-08-31 | 2,190,700 | 42.32 | 42.90 | 41.88 | 42.73 | 00:00:00 | | 2006-09-01 | 1,766,500 | 42.80 | 42.91 | 42.09 | 42.61 | 00:00:00 | | 2006-09-05 | 4,026,100 | 42.50 | 42.51 | 41.64 | 42.05 | 00:00:00 | | 2006-09-06 | 4,218,600 | 42.06 | 42.06 | 41.28 | 41.46 | 00:00:00 | | 2006-09-07 | 4,087,400 | 41.30 | 41.64 | 41.00 | 41.64 | 00:00:00 | | 2006-09-08 | 2,823,700 | 41.79 | 41.95 | 41.19 | 41.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
