|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 3,107,400 | 45.75 | 46.87 | 45.38 | 46.04 | 00:00:00 | | 2007-03-06 | 3,521,100 | 46.70 | 47.02 | 46.35 | 46.60 | 00:00:00 | | 2007-03-07 | 4,583,100 | 46.60 | 48.14 | 46.33 | 47.68 | 00:00:00 | | 2007-03-08 | 3,138,300 | 47.85 | 48.71 | 47.72 | 48.57 | 00:00:00 | | 2007-03-09 | 2,747,400 | 49.00 | 49.17 | 47.85 | 48.54 | 00:00:00 | | 2007-03-12 | 2,846,700 | 48.34 | 49.43 | 48.25 | 49.01 | 00:00:00 | | 2007-03-13 | 4,922,400 | 48.62 | 49.09 | 47.76 | 48.01 | 00:00:00 | | 2007-03-14 | 6,553,900 | 47.90 | 48.43 | 46.06 | 47.18 | 00:00:00 | | 2007-03-15 | 4,982,200 | 47.18 | 48.36 | 47.10 | 47.92 | 00:00:00 | | 2007-03-16 | 6,745,700 | 47.92 | 49.19 | 46.83 | 48.77 | 00:00:00 | | 2007-03-19 | 5,233,800 | 48.74 | 49.18 | 48.03 | 49.02 | 00:00:00 | | 2007-03-20 | 2,819,900 | 49.02 | 49.39 | 48.94 | 49.13 | 00:00:00 | | 2007-03-21 | 5,551,400 | 49.07 | 49.94 | 48.93 | 49.40 | 00:00:00 | | 2007-03-22 | 4,044,900 | 49.40 | 50.14 | 49.04 | 49.86 | 00:00:00 | | 2007-03-23 | 6,854,000 | 49.86 | 52.05 | 49.56 | 51.97 | 00:00:00 | | 2007-03-26 | 4,968,200 | 51.59 | 52.30 | 50.55 | 50.75 | 00:00:00 | | 2007-03-27 | 3,994,900 | 50.76 | 50.76 | 49.99 | 50.39 | 00:00:00 | | 2007-03-28 | 4,351,200 | 50.40 | 51.04 | 50.00 | 50.04 | 00:00:00 | | 2007-03-29 | 5,280,500 | 50.80 | 51.16 | 49.68 | 49.93 | 00:00:00 | | 2007-03-30 | 5,139,300 | 50.14 | 51.74 | 50.03 | 50.60 | 00:00:00 | | 2007-04-02 | 4,100,900 | 50.60 | 50.97 | 50.27 | 50.57 | 00:00:00 | | 2007-04-03 | 3,728,800 | 50.88 | 51.38 | 50.56 | 50.83 | 00:00:00 | | 2007-04-04 | 2,917,200 | 51.00 | 51.30 | 50.89 | 51.06 | 00:00:00 | | 2007-04-05 | 5,934,800 | 49.99 | 51.50 | 49.70 | 50.98 | 00:00:00 | | 2007-04-09 | 7,485,600 | 52.56 | 54.22 | 52.50 | 52.89 | 00:00:00 | | 2007-04-10 | 4,739,800 | 52.31 | 53.52 | 52.31 | 52.74 | 00:00:00 | | 2007-04-11 | 3,897,300 | 52.85 | 53.07 | 51.48 | 51.86 | 00:00:00 | | 2007-04-12 | 7,853,700 | 51.90 | 54.60 | 51.19 | 54.36 | 00:00:00 | | 2007-04-13 | 3,826,700 | 55.00 | 55.00 | 53.13 | 53.89 | 00:00:00 | | 2007-04-16 | 4,579,000 | 54.25 | 54.88 | 54.17 | 54.85 | 00:00:00 | | 2007-04-17 | 3,814,700 | 54.80 | 54.90 | 53.77 | 54.04 | 00:00:00 | | 2007-04-18 | 5,286,900 | 54.24 | 55.98 | 54.15 | 55.08 | 00:00:00 | | 2007-04-19 | 5,315,500 | 55.45 | 56.17 | 54.37 | 55.91 | 00:00:00 | | 2007-04-20 | 2,940,100 | 56.40 | 56.68 | 55.83 | 56.06 | 00:00:00 | | 2007-04-23 | 3,057,400 | 55.62 | 56.13 | 55.40 | 55.73 | 00:00:00 | | 2007-04-24 | 3,040,200 | 55.26 | 56.23 | 54.93 | 55.57 | 00:00:00 | | 2007-04-25 | 5,232,100 | 55.66 | 56.50 | 53.78 | 55.62 | 00:00:00 | | 2007-04-26 | 5,449,100 | 55.62 | 55.62 | 53.23 | 53.28 | 00:00:00 | | 2007-04-27 | 4,781,700 | 53.20 | 54.20 | 52.67 | 53.62 | 00:00:00 | | 2007-04-30 | 4,839,400 | 53.65 | 54.13 | 53.24 | 53.25 | 00:00:00 | | 2007-05-01 | 9,255,600 | 53.50 | 53.90 | 52.63 | 52.65 | 00:00:00 | | 2007-05-02 | 4,419,800 | 52.43 | 53.02 | 52.18 | 52.34 | 00:00:00 | | 2007-05-03 | 3,489,700 | 52.81 | 54.79 | 52.81 | 53.72 | 00:00:00 | | 2007-05-04 | 2,274,400 | 53.97 | 54.08 | 53.26 | 53.92 | 00:00:00 | | 2007-05-07 | 3,142,800 | 54.00 | 54.15 | 53.14 | 53.36 | 00:00:00 | | 2007-05-08 | 5,022,300 | 53.50 | 55.05 | 53.31 | 54.61 | 00:00:00 | | 2007-05-09 | 2,661,600 | 54.75 | 55.07 | 54.21 | 54.77 | 00:00:00 | | 2007-05-10 | 4,137,500 | 54.77 | 55.07 | 53.46 | 54.00 | 00:00:00 | | 2007-05-11 | 4,708,400 | 54.20 | 55.25 | 53.77 | 55.22 | 00:00:00 | | 2007-05-14 | 2,594,800 | 55.25 | 55.47 | 54.70 | 54.92 | 00:00:00 | | 2007-05-15 | 4,641,000 | 55.00 | 56.23 | 54.98 | 55.87 | 00:00:00 | | 2007-05-16 | 4,596,900 | 56.57 | 56.79 | 56.15 | 56.79 | 00:00:00 | | 2007-05-17 | 10,279,500 | 56.94 | 58.81 | 56.84 | 58.32 | 00:00:00 | | 2007-05-18 | 4,083,700 | 58.36 | 58.36 | 57.25 | 58.13 | 00:00:00 | | 2007-05-21 | 3,715,900 | 57.89 | 58.23 | 57.30 | 57.50 | 00:00:00 | | 2007-05-22 | 3,182,900 | 57.32 | 57.56 | 56.58 | 57.29 | 00:00:00 | | 2007-05-23 | 3,538,100 | 57.50 | 58.09 | 57.26 | 57.65 | 00:00:00 | | 2007-05-24 | 2,584,300 | 57.85 | 58.47 | 56.92 | 57.33 | 00:00:00 | | 2007-05-25 | 2,396,400 | 57.89 | 58.35 | 57.09 | 57.23 | 00:00:00 | | 2007-05-29 | 2,636,700 | 57.42 | 57.77 | 57.01 | 57.63 | 00:00:00 | | 2007-05-30 | 3,539,800 | 57.60 | 57.68 | 56.97 | 57.46 | 00:00:00 | | 2007-05-31 | 4,226,000 | 57.47 | 58.36 | 57.31 | 57.88 | 00:00:00 | | 2007-06-01 | 2,809,800 | 58.00 | 59.19 | 58.00 | 58.64 | 00:00:00 | | 2007-06-04 | 1,449,100 | 58.72 | 58.95 | 58.30 | 58.59 | 00:00:00 | | 2007-06-05 | 2,310,300 | 58.58 | 58.85 | 57.47 | 57.97 | 00:00:00 | | 2007-06-06 | 2,694,700 | 57.60 | 57.61 | 55.93 | 56.53 | 00:00:00 | | 2007-06-07 | 5,594,500 | 55.72 | 56.17 | 54.06 | 54.12 | 00:00:00 | | 2007-06-08 | 3,797,500 | 54.37 | 55.34 | 54.21 | 54.89 | 00:00:00 | | 2007-06-11 | 3,496,700 | 54.64 | 55.15 | 54.35 | 54.50 | 00:00:00 | | 2007-06-12 | 3,826,000 | 54.50 | 54.50 | 53.41 | 53.41 | 00:00:00 | | 2007-06-13 | 3,305,800 | 53.64 | 54.85 | 53.29 | 54.65 | 00:00:00 | | 2007-06-14 | 2,866,500 | 54.65 | 55.86 | 54.65 | 55.41 | 00:00:00 | | 2007-06-15 | 4,518,900 | 55.74 | 56.75 | 55.61 | 55.88 | 00:00:00 | | 2007-06-18 | 1,415,200 | 55.90 | 55.96 | 55.04 | 55.24 | 00:00:00 | | 2007-06-19 | 3,040,500 | 54.42 | 56.38 | 54.42 | 56.24 | 00:00:00 | | 2007-06-20 | 1,847,200 | 56.30 | 56.54 | 55.00 | 55.13 | 00:00:00 | | 2007-06-21 | 1,819,900 | 55.13 | 55.61 | 54.27 | 55.31 | 00:00:00 | | 2007-06-22 | 3,190,700 | 54.73 | 55.10 | 53.74 | 53.91 | 00:00:00 | | 2007-06-25 | 2,713,700 | 54.47 | 54.47 | 53.14 | 53.35 | 00:00:00 | | 2007-06-26 | 4,332,200 | 53.69 | 53.93 | 52.20 | 52.25 | 00:00:00 | | 2007-06-27 | 4,179,500 | 52.05 | 52.92 | 51.16 | 52.75 | 00:00:00 | | 2007-06-28 | 2,426,300 | 51.91 | 53.58 | 51.52 | 53.24 | 00:00:00 | | 2007-06-29 | 2,391,000 | 53.66 | 53.75 | 52.25 | 52.57 | 00:00:00 | | 2007-07-02 | 2,271,300 | 52.95 | 53.92 | 52.83 | 53.58 | 00:00:00 | | 2007-07-03 | 1,230,500 | 53.69 | 54.49 | 53.57 | 54.22 | 00:00:00 | | 2007-07-05 | 1,867,700 | 54.42 | 54.43 | 53.15 | 53.50 | 00:00:00 | | 2007-07-06 | 1,839,900 | 53.29 | 54.20 | 53.01 | 54.02 | 00:00:00 | | 2007-07-09 | 2,976,600 | 54.51 | 55.30 | 54.40 | 55.04 | 00:00:00 | | 2007-07-10 | 2,491,600 | 54.90 | 54.95 | 53.47 | 53.53 | 00:00:00 | | 2007-07-11 | 3,716,700 | 53.15 | 54.93 | 53.10 | 54.57 | 00:00:00 | | 2007-07-12 | 4,102,900 | 54.80 | 55.83 | 54.54 | 55.79 | 00:00:00 | | 2007-07-13 | 2,803,300 | 54.96 | 56.00 | 54.47 | 55.85 | 00:00:00 | | 2007-07-16 | 2,490,500 | 56.13 | 57.13 | 55.40 | 56.66 | 00:00:00 | | 2007-07-17 | 3,466,900 | 57.23 | 57.78 | 56.49 | 56.62 | 00:00:00 | | 2007-07-18 | 9,344,900 | 58.00 | 58.95 | 57.78 | 58.15 | 00:00:00 | | 2007-07-19 | 2,988,700 | 58.99 | 59.77 | 57.30 | 57.83 | 00:00:00 | | 2007-07-20 | 2,059,500 | 57.06 | 58.11 | 56.16 | 56.84 | 00:00:00 | | 2007-07-23 | 1,942,200 | 57.28 | 57.65 | 56.75 | 56.95 | 00:00:00 | | 2007-07-24 | 4,777,500 | 55.45 | 56.54 | 54.64 | 55.52 | 00:00:00 | | 2007-07-25 | 5,177,400 | 56.10 | 56.99 | 53.65 | 54.48 | 00:00:00 | | 2007-07-26 | 7,505,000 | 53.60 | 54.48 | 52.05 | 52.87 | 00:00:00 | | 2007-07-27 | 8,699,300 | 53.63 | 53.63 | 50.70 | 52.34 | 00:00:00 | | 2007-07-30 | 4,929,600 | 53.90 | 54.48 | 52.56 | 53.86 | 00:00:00 | | 2007-07-31 | 4,539,100 | 54.28 | 55.37 | 53.74 | 53.78 | 00:00:00 | | 2007-08-01 | 7,671,900 | 52.83 | 54.30 | 52.52 | 53.81 | 00:00:00 | | 2007-08-02 | 3,667,400 | 53.04 | 54.56 | 52.88 | 53.80 | 00:00:00 | | 2007-08-03 | 6,870,100 | 54.56 | 54.57 | 50.75 | 50.84 | 00:00:00 | | 2007-08-06 | 6,481,400 | 51.34 | 51.68 | 49.88 | 50.29 | 00:00:00 | | 2007-08-07 | 6,625,300 | 50.16 | 50.80 | 49.24 | 50.14 | 00:00:00 | | 2007-08-08 | 6,400,000 | 50.87 | 51.72 | 49.37 | 50.18 | 00:00:00 | | 2007-08-09 | 9,837,700 | 49.89 | 50.03 | 47.75 | 48.92 | 00:00:00 | | 2007-08-10 | 7,819,500 | 47.60 | 51.40 | 47.60 | 51.30 | 00:00:00 | | 2007-08-13 | 4,218,100 | 52.24 | 52.50 | 51.26 | 51.79 | 00:00:00 | | 2007-08-14 | 5,152,900 | 51.10 | 51.80 | 49.35 | 50.08 | 00:00:00 | | 2007-08-15 | 6,044,100 | 50.08 | 51.00 | 48.69 | 49.37 | 00:00:00 | | 2007-08-16 | 7,798,300 | 49.01 | 50.68 | 46.42 | 50.14 | 00:00:00 | | 2007-08-17 | 7,578,500 | 51.13 | 52.46 | 50.15 | 50.97 | 00:00:00 | | 2007-08-20 | 5,303,600 | 50.11 | 54.00 | 50.08 | 52.46 | 00:00:00 | | 2007-08-21 | 3,565,200 | 52.54 | 53.44 | 51.89 | 52.11 | 00:00:00 | | 2007-08-22 | 2,105,900 | 52.62 | 53.20 | 52.46 | 52.93 | 00:00:00 | | 2007-08-23 | 5,029,400 | 53.70 | 53.84 | 50.64 | 50.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
