|
 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 | | 2006-09-08 | 2,823,700 | 41.79 | 41.95 | 41.19 | 41.31 | 00:00:00 | | 2006-09-11 | 2,574,500 | 41.25 | 41.86 | 40.65 | 41.61 | 00:00:00 | | 2006-09-12 | 1,762,900 | 41.49 | 42.67 | 41.49 | 42.64 | 00:00:00 | | 2006-09-13 | 3,024,000 | 42.64 | 44.25 | 42.61 | 43.69 | 00:00:00 | | 2006-09-14 | 2,315,800 | 43.70 | 44.90 | 43.68 | 43.83 | 00:00:00 | | 2006-09-15 | 2,692,500 | 44.33 | 44.33 | 42.87 | 43.05 | 00:00:00 | | 2006-09-18 | 4,154,900 | 43.20 | 45.27 | 43.05 | 44.80 | 00:00:00 | | 2006-09-19 | 3,640,500 | 44.20 | 44.20 | 42.58 | 43.22 | 00:00:00 | | 2006-09-20 | 3,115,800 | 43.23 | 43.82 | 42.23 | 42.51 | 00:00:00 | | 2006-09-21 | 4,101,900 | 42.51 | 42.72 | 41.40 | 41.56 | 00:00:00 | | 2006-09-22 | 3,614,100 | 41.25 | 41.94 | 41.25 | 41.77 | 00:00:00 | | 2006-09-25 | 3,907,700 | 42.11 | 42.22 | 41.35 | 42.04 | 00:00:00 | | 2006-09-26 | 3,380,200 | 42.18 | 43.27 | 42.13 | 43.14 | 00:00:00 | | 2006-09-27 | 4,103,000 | 42.99 | 44.04 | 42.92 | 43.66 | 00:00:00 | | 2006-09-28 | 3,008,600 | 43.00 | 43.75 | 42.98 | 43.45 | 00:00:00 | | 2006-09-29 | 3,415,400 | 43.30 | 44.18 | 42.94 | 44.05 | 00:00:00 | | 2006-10-02 | 3,682,600 | 43.89 | 44.04 | 42.80 | 42.93 | 00:00:00 | | 2006-10-03 | 4,687,000 | 43.02 | 43.81 | 42.94 | 43.63 | 00:00:00 | | 2006-10-04 | 5,201,500 | 43.56 | 45.48 | 43.33 | 45.48 | 00:00:00 | | 2006-10-05 | 5,059,600 | 45.55 | 47.04 | 45.23 | 46.17 | 00:00:00 | | 2006-10-06 | 2,857,400 | 46.15 | 46.16 | 45.12 | 45.70 | 00:00:00 | | 2006-10-09 | 1,578,200 | 45.84 | 46.33 | 45.30 | 45.75 | 00:00:00 | | 2006-10-10 | 2,848,500 | 46.03 | 46.32 | 45.43 | 45.88 | 00:00:00 | | 2006-10-11 | 3,223,800 | 45.79 | 45.96 | 45.16 | 45.71 | 00:00:00 | | 2006-10-12 | 2,787,600 | 46.03 | 46.48 | 45.84 | 46.15 | 00:00:00 | | 2006-10-13 | 3,093,300 | 46.29 | 47.15 | 45.92 | 46.82 | 00:00:00 | | 2006-10-16 | 4,634,000 | 46.61 | 48.22 | 46.47 | 47.97 | 00:00:00 | | 2006-10-17 | 2,548,700 | 47.97 | 47.97 | 46.75 | 47.69 | 00:00:00 | | 2006-10-18 | 4,227,800 | 48.50 | 49.65 | 48.12 | 48.64 | 00:00:00 | | 2006-10-19 | 2,552,600 | 48.30 | 48.70 | 47.70 | 48.48 | 00:00:00 | | 2006-10-20 | 4,144,000 | 49.25 | 49.26 | 48.02 | 48.20 | 00:00:00 | | 2006-10-23 | 2,624,000 | 47.79 | 49.19 | 47.61 | 48.70 | 00:00:00 | | 2006-10-24 | 2,996,600 | 48.20 | 48.85 | 47.84 | 48.80 | 00:00:00 | | 2006-10-25 | 10,206,400 | 50.00 | 55.07 | 50.00 | 53.73 | 00:00:00 | | 2006-10-26 | 3,697,000 | 53.98 | 54.00 | 52.83 | 53.50 | 00:00:00 | | 2006-10-27 | 2,268,700 | 52.91 | 53.75 | 52.45 | 53.33 | 00:00:00 | | 2006-10-30 | 3,967,400 | 53.00 | 53.57 | 52.83 | 53.27 | 00:00:00 | | 2006-10-31 | 5,682,900 | 52.73 | 53.44 | 52.13 | 52.57 | 00:00:00 | | 2006-11-01 | 5,014,500 | 52.50 | 53.56 | 52.14 | 52.56 | 00:00:00 | | 2006-11-02 | 3,659,300 | 52.37 | 53.40 | 52.14 | 53.37 | 00:00:00 | | 2006-11-03 | 5,192,100 | 53.38 | 53.40 | 51.44 | 51.83 | 00:00:00 | | 2006-11-06 | 3,483,200 | 52.29 | 52.85 | 51.83 | 51.99 | 00:00:00 | | 2006-11-07 | 3,413,000 | 52.05 | 53.86 | 52.05 | 52.86 | 00:00:00 | | 2006-11-08 | 2,928,600 | 52.72 | 53.29 | 52.25 | 52.81 | 00:00:00 | | 2006-11-09 | 2,839,900 | 52.72 | 53.00 | 52.46 | 52.61 | 00:00:00 | | 2006-11-10 | 3,329,200 | 52.32 | 52.62 | 51.13 | 52.61 | 00:00:00 | | 2006-11-13 | 2,223,100 | 52.64 | 52.79 | 52.30 | 52.68 | 00:00:00 | | 2006-11-14 | 8,276,000 | 52.61 | 52.65 | 48.59 | 49.90 | 00:00:00 | | 2006-11-15 | 5,189,600 | 50.20 | 51.48 | 50.20 | 50.73 | 00:00:00 | | 2006-11-16 | 4,646,400 | 50.79 | 51.54 | 50.19 | 51.24 | 00:00:00 | | 2006-11-17 | 2,218,800 | 51.24 | 51.53 | 50.84 | 51.09 | 00:00:00 | | 2006-11-20 | 1,636,200 | 50.69 | 51.08 | 50.41 | 50.41 | 00:00:00 | | 2006-11-21 | 2,122,000 | 50.45 | 51.00 | 50.36 | 50.40 | 00:00:00 | | 2006-11-22 | 2,510,600 | 50.36 | 50.36 | 49.57 | 50.00 | 00:00:00 | | 2006-11-24 | 479,600 | 49.61 | 50.14 | 49.60 | 49.77 | 00:00:00 | | 2006-11-27 | 2,275,200 | 49.88 | 50.10 | 49.63 | 49.82 | 00:00:00 | | 2006-11-28 | 5,237,900 | 49.58 | 49.59 | 47.56 | 48.56 | 00:00:00 | | 2006-11-29 | 5,366,300 | 49.01 | 49.34 | 48.36 | 48.65 | 00:00:00 | | 2006-11-30 | 4,483,100 | 48.56 | 49.92 | 48.41 | 49.25 | 00:00:00 | | 2006-12-01 | 2,698,200 | 49.07 | 49.56 | 48.68 | 48.94 | 00:00:00 | | 2006-12-04 | 3,228,600 | 49.28 | 50.43 | 49.10 | 50.23 | 00:00:00 | | 2006-12-05 | 3,331,400 | 50.52 | 51.58 | 50.51 | 51.53 | 00:00:00 | | 2006-12-06 | 3,483,300 | 51.01 | 51.26 | 50.29 | 50.71 | 00:00:00 | | 2006-12-07 | 2,527,800 | 50.60 | 51.19 | 50.22 | 51.08 | 00:00:00 | | 2006-12-08 | 1,749,800 | 51.00 | 51.30 | 50.51 | 50.65 | 00:00:00 | | 2006-12-11 | 2,121,800 | 50.72 | 51.11 | 50.36 | 50.95 | 00:00:00 | | 2006-12-12 | 2,419,000 | 50.74 | 50.97 | 49.86 | 50.39 | 00:00:00 | | 2006-12-13 | 3,540,300 | 50.40 | 50.56 | 49.64 | 49.81 | 00:00:00 | | 2006-12-14 | 4,094,100 | 49.90 | 51.98 | 49.71 | 51.57 | 00:00:00 | | 2006-12-15 | 3,641,000 | 51.57 | 51.78 | 50.98 | 51.13 | 00:00:00 | | 2006-12-18 | 1,726,300 | 51.31 | 51.35 | 50.70 | 51.06 | 00:00:00 | | 2006-12-19 | 2,232,500 | 50.60 | 51.18 | 50.08 | 51.15 | 00:00:00 | | 2006-12-20 | 3,414,600 | 50.61 | 50.62 | 49.19 | 49.28 | 00:00:00 | | 2006-12-21 | 2,099,800 | 49.50 | 50.06 | 49.30 | 49.72 | 00:00:00 | | 2006-12-22 | 1,631,300 | 49.75 | 49.90 | 48.62 | 48.93 | 00:00:00 | | 2006-12-26 | 1,231,300 | 48.78 | 49.38 | 48.75 | 49.18 | 00:00:00 | | 2006-12-27 | 1,417,300 | 49.48 | 50.41 | 49.28 | 50.32 | 00:00:00 | | 2006-12-28 | 1,750,300 | 50.07 | 50.67 | 49.76 | 50.50 | 00:00:00 | | 2006-12-29 | 2,420,600 | 50.21 | 50.78 | 50.08 | 50.29 | 00:00:00 | | 2007-01-03 | 3,402,600 | 50.46 | 50.98 | 48.94 | 49.23 | 00:00:00 | | 2007-01-04 | 3,983,100 | 49.44 | 49.46 | 47.94 | 48.41 | 00:00:00 | | 2007-01-05 | 4,319,400 | 49.00 | 49.62 | 48.62 | 49.20 | 00:00:00 | | 2007-01-08 | 2,320,300 | 48.95 | 49.35 | 48.50 | 48.92 | 00:00:00 | | 2007-01-09 | 1,879,000 | 49.03 | 49.21 | 48.27 | 48.57 | 00:00:00 | | 2007-01-10 | 2,285,600 | 48.10 | 48.32 | 47.42 | 48.19 | 00:00:00 | | 2007-01-11 | 2,970,900 | 48.44 | 49.24 | 48.28 | 49.14 | 00:00:00 | | 2007-01-12 | 1,922,300 | 49.25 | 50.30 | 49.25 | 50.30 | 00:00:00 | | 2007-01-16 | 4,241,900 | 50.14 | 52.13 | 50.14 | 52.02 | 00:00:00 | | 2007-01-17 | 3,589,900 | 52.02 | 52.09 | 50.41 | 51.41 | 00:00:00 | | 2007-01-18 | 4,186,100 | 52.20 | 52.96 | 51.32 | 52.49 | 00:00:00 | | 2007-01-19 | 3,961,200 | 52.80 | 53.65 | 52.25 | 52.98 | 00:00:00 | | 2007-01-22 | 2,499,000 | 52.98 | 52.98 | 51.65 | 52.11 | 00:00:00 | | 2007-01-23 | 4,794,200 | 51.88 | 53.84 | 51.07 | 53.73 | 00:00:00 | | 2007-01-24 | 6,977,800 | 52.99 | 52.99 | 50.37 | 50.61 | 00:00:00 | | 2007-01-25 | 5,358,800 | 50.40 | 50.48 | 48.63 | 48.82 | 00:00:00 | | 2007-01-26 | 7,968,400 | 48.80 | 48.82 | 47.80 | 48.00 | 00:00:00 | | 2007-01-29 | 7,175,100 | 48.00 | 48.36 | 47.25 | 47.56 | 00:00:00 | | 2007-01-30 | 4,429,000 | 47.49 | 47.87 | 47.41 | 47.54 | 00:00:00 | | 2007-01-31 | 7,908,700 | 47.30 | 49.92 | 47.05 | 49.65 | 00:00:00 | | 2007-02-01 | 5,477,900 | 49.55 | 50.77 | 49.45 | 50.35 | 00:00:00 | | 2007-02-02 | 4,538,600 | 50.36 | 51.35 | 50.25 | 50.88 | 00:00:00 | | 2007-02-05 | 3,206,200 | 50.55 | 50.79 | 49.86 | 49.99 | 00:00:00 | | 2007-02-06 | 4,204,300 | 49.98 | 50.14 | 49.58 | 49.87 | 00:00:00 | | 2007-02-07 | 5,543,300 | 50.10 | 50.90 | 49.45 | 49.69 | 00:00:00 | | 2007-02-08 | 3,328,200 | 49.65 | 49.73 | 48.86 | 49.01 | 00:00:00 | | 2007-02-09 | 3,833,700 | 49.15 | 49.86 | 48.71 | 48.94 | 00:00:00 | | 2007-02-12 | 3,862,500 | 49.01 | 49.20 | 48.15 | 48.42 | 00:00:00 | | 2007-02-13 | 4,902,800 | 48.75 | 50.62 | 48.52 | 50.41 | 00:00:00 | | 2007-02-14 | 5,108,400 | 50.50 | 52.54 | 50.35 | 52.25 | 00:00:00 | | 2007-02-15 | 6,470,300 | 52.55 | 52.68 | 50.91 | 51.54 | 00:00:00 | | 2007-02-16 | 4,386,300 | 51.46 | 51.90 | 50.62 | 51.18 | 00:00:00 | | 2007-02-20 | 2,725,400 | 51.00 | 51.60 | 50.64 | 51.43 | 00:00:00 | | 2007-02-21 | 2,785,900 | 50.50 | 52.39 | 50.16 | 52.03 | 00:00:00 | | 2007-02-22 | 3,988,300 | 52.10 | 52.60 | 50.91 | 51.19 | 00:00:00 | | 2007-02-23 | 2,517,700 | 50.98 | 51.19 | 50.22 | 50.95 | 00:00:00 | | 2007-02-26 | 3,458,700 | 50.85 | 50.85 | 49.57 | 49.70 | 00:00:00 | | 2007-02-27 | 4,731,000 | 48.95 | 49.17 | 46.68 | 47.35 | 00:00:00 | | 2007-02-28 | 3,624,800 | 47.55 | 48.08 | 47.01 | 47.42 | 00:00:00 | | 2007-03-01 | 5,999,500 | 47.18 | 47.40 | 46.11 | 47.01 | 00:00:00 | | 2007-03-02 | 3,942,200 | 47.01 | 47.61 | 46.11 | 46.34 | 00:00:00 | | 2007-03-05 | 3,107,400 | 45.75 | 46.87 | 45.38 | 46.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
