|
 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 | | 2007-08-23 | 5,029,400 | 53.70 | 53.84 | 50.64 | 50.98 | 00:00:00 | | 2007-08-24 | 2,549,600 | 51.17 | 51.92 | 50.86 | 51.53 | 00:00:00 | | 2007-08-27 | 3,162,200 | 51.61 | 51.95 | 50.20 | 50.98 | 00:00:00 | | 2007-08-28 | 2,913,300 | 50.77 | 51.00 | 50.02 | 50.21 | 00:00:00 | | 2007-08-29 | 2,627,100 | 50.27 | 51.78 | 50.19 | 51.57 | 00:00:00 | | 2007-08-30 | 3,428,400 | 51.28 | 51.78 | 50.29 | 50.49 | 00:00:00 | | 2007-08-31 | 2,820,400 | 51.20 | 51.75 | 50.50 | 51.21 | 00:00:00 | | 2007-09-04 | 2,780,400 | 50.95 | 51.99 | 50.35 | 51.54 | 00:00:00 | | 2007-09-05 | 3,330,600 | 51.02 | 51.25 | 49.89 | 50.42 | 00:00:00 | | 2007-09-06 | 2,304,600 | 50.37 | 51.00 | 49.70 | 50.41 | 00:00:00 | | 2007-09-07 | 2,746,000 | 49.78 | 49.88 | 49.01 | 49.66 | 00:00:00 | | 2007-09-10 | 2,411,200 | 50.05 | 50.18 | 48.40 | 49.10 | 00:00:00 | | 2007-09-11 | 2,659,000 | 49.24 | 50.17 | 49.20 | 50.00 | 00:00:00 | | 2007-09-12 | 3,146,400 | 49.80 | 50.91 | 49.72 | 50.56 | 00:00:00 | | 2007-09-13 | 3,461,500 | 51.00 | 52.18 | 50.38 | 51.57 | 00:00:00 | | 2007-09-14 | 3,699,300 | 50.90 | 51.01 | 50.16 | 50.91 | 00:00:00 | | 2007-09-17 | 2,256,200 | 50.54 | 50.80 | 49.86 | 50.01 | 00:00:00 | | 2007-09-18 | 4,496,000 | 50.29 | 52.29 | 49.95 | 52.20 | 00:00:00 | | 2007-09-19 | 3,219,900 | 52.50 | 52.90 | 51.00 | 51.50 | 00:00:00 | | 2007-09-20 | 2,345,600 | 51.50 | 51.79 | 50.58 | 51.24 | 00:00:00 | | 2007-09-21 | 2,817,200 | 51.45 | 51.90 | 51.04 | 51.25 | 00:00:00 | | 2007-09-24 | 2,931,100 | 51.18 | 51.73 | 50.33 | 50.54 | 00:00:00 | | 2007-09-25 | 2,661,000 | 50.30 | 51.57 | 50.25 | 51.51 | 00:00:00 | | 2007-09-26 | 2,580,300 | 52.00 | 52.60 | 51.38 | 51.93 | 00:00:00 | | 2007-09-27 | 1,878,500 | 52.38 | 52.66 | 51.76 | 52.00 | 00:00:00 | | 2007-09-28 | 1,914,400 | 51.91 | 52.28 | 51.62 | 51.91 | 00:00:00 | | 2007-10-01 | 2,461,200 | 51.83 | 52.80 | 51.66 | 52.18 | 00:00:00 | | 2007-10-02 | 2,075,200 | 52.07 | 52.75 | 51.85 | 52.06 | 00:00:00 | | 2007-10-03 | 3,363,000 | 51.77 | 51.96 | 50.38 | 50.58 | 00:00:00 | | 2007-10-04 | 1,587,200 | 51.05 | 51.44 | 50.42 | 51.16 | 00:00:00 | | 2007-10-05 | 3,487,600 | 51.27 | 53.69 | 51.27 | 53.40 | 00:00:00 | | 2007-10-08 | 2,049,300 | 53.24 | 53.37 | 52.59 | 52.95 | 00:00:00 | | 2007-10-09 | 4,311,500 | 52.95 | 54.37 | 52.57 | 54.03 | 00:00:00 | | 2007-10-10 | 2,246,900 | 54.03 | 54.37 | 52.72 | 53.30 | 00:00:00 | | 2007-10-11 | 5,296,200 | 53.41 | 54.50 | 52.27 | 53.03 | 00:00:00 | | 2007-10-12 | 3,122,000 | 53.25 | 54.17 | 53.01 | 53.60 | 00:00:00 | | 2007-10-15 | 2,323,200 | 53.70 | 53.92 | 52.58 | 53.15 | 00:00:00 | | 2007-10-16 | 2,843,100 | 53.21 | 53.21 | 51.71 | 52.15 | 00:00:00 | | 2007-10-17 | 2,182,100 | 53.04 | 53.22 | 52.07 | 52.64 | 00:00:00 | | 2007-10-18 | 2,864,800 | 52.10 | 53.76 | 52.10 | 53.37 | 00:00:00 | | 2007-10-19 | 3,613,800 | 53.15 | 53.59 | 51.90 | 51.91 | 00:00:00 | | 2007-10-22 | 2,603,000 | 51.58 | 52.83 | 51.46 | 52.66 | 00:00:00 | | 2007-10-23 | 3,967,800 | 53.29 | 54.58 | 53.16 | 54.00 | 00:00:00 | | 2007-10-24 | 3,708,500 | 53.10 | 53.35 | 51.18 | 52.33 | 00:00:00 | | 2007-10-25 | 3,938,100 | 52.50 | 52.50 | 50.50 | 51.44 | 00:00:00 | | 2007-10-26 | 3,277,600 | 51.87 | 51.87 | 50.55 | 51.15 | 00:00:00 | | 2007-10-29 | 2,020,500 | 51.56 | 52.23 | 51.31 | 51.84 | 00:00:00 | | 2007-10-30 | 2,310,500 | 51.70 | 52.23 | 51.05 | 51.20 | 00:00:00 | | 2007-10-31 | 3,268,600 | 50.91 | 51.87 | 50.90 | 51.65 | 00:00:00 | | 2007-11-01 | 2,861,200 | 51.27 | 51.47 | 50.26 | 50.27 | 00:00:00 | | 2007-11-02 | 2,593,000 | 50.89 | 50.96 | 49.90 | 50.84 | 00:00:00 | | 2007-11-05 | 3,102,400 | 49.87 | 51.16 | 49.87 | 50.87 | 00:00:00 | | 2007-11-06 | 2,426,000 | 50.91 | 51.22 | 50.58 | 51.21 | 00:00:00 | | 2007-11-07 | 3,706,400 | 50.28 | 51.14 | 50.28 | 50.39 | 00:00:00 | | 2007-11-08 | 3,734,000 | 50.26 | 51.01 | 49.94 | 50.94 | 00:00:00 | | 2007-11-09 | 3,409,200 | 50.00 | 50.98 | 50.00 | 50.47 | 00:00:00 | | 2007-11-12 | 3,729,100 | 50.28 | 50.87 | 49.04 | 49.23 | 00:00:00 | | 2007-11-13 | 2,558,500 | 49.54 | 50.37 | 49.23 | 50.31 | 00:00:00 | | 2007-11-14 | 2,431,400 | 50.72 | 50.95 | 49.93 | 49.97 | 00:00:00 | | 2007-11-15 | 2,882,800 | 49.87 | 50.75 | 49.71 | 50.11 | 00:00:00 | | 2007-11-16 | 3,746,900 | 50.11 | 50.75 | 49.87 | 50.44 | 00:00:00 | | 2007-11-19 | 3,321,300 | 50.02 | 50.86 | 49.12 | 49.47 | 00:00:00 | | 2007-11-20 | 3,671,500 | 49.45 | 50.44 | 48.90 | 49.57 | 00:00:00 | | 2007-11-21 | 4,284,000 | 49.25 | 49.42 | 48.48 | 48.67 | 00:00:00 | | 2007-11-23 | 1,169,700 | 48.89 | 49.71 | 48.89 | 49.55 | 00:00:00 | | 2007-11-26 | 2,536,400 | 49.55 | 50.14 | 48.94 | 48.94 | 00:00:00 | | 2007-11-27 | 3,311,000 | 49.10 | 50.19 | 48.93 | 50.10 | 00:00:00 | | 2007-11-28 | 2,470,600 | 50.38 | 51.50 | 50.19 | 51.33 | 00:00:00 | | 2007-11-29 | 2,183,700 | 51.06 | 51.13 | 50.43 | 50.76 | 00:00:00 | | 2007-11-30 | 3,068,800 | 51.47 | 51.78 | 50.79 | 51.21 | 00:00:00 | | 2007-12-03 | 2,352,500 | 51.48 | 51.99 | 50.76 | 51.42 | 00:00:00 | | 2007-12-04 | 2,002,600 | 51.14 | 51.93 | 50.84 | 51.19 | 00:00:00 | | 2007-12-05 | 2,751,300 | 51.56 | 52.00 | 51.38 | 51.93 | 00:00:00 | | 2007-12-06 | 2,091,200 | 51.91 | 53.22 | 51.75 | 52.99 | 00:00:00 | | 2007-12-07 | 2,039,100 | 52.98 | 53.99 | 52.98 | 53.32 | 00:00:00 | | 2007-12-10 | 2,562,200 | 53.36 | 53.72 | 52.46 | 52.72 | 00:00:00 | | 2007-12-11 | 2,746,900 | 52.70 | 53.24 | 51.19 | 51.39 | 00:00:00 | | 2007-12-12 | 3,981,300 | 52.65 | 53.11 | 50.15 | 50.92 | 00:00:00 | | 2007-12-13 | 2,299,200 | 50.77 | 51.98 | 50.54 | 51.51 | 00:00:00 | | 2007-12-14 | 2,179,400 | 50.98 | 51.00 | 50.56 | 50.64 | 00:00:00 | | 2007-12-17 | 2,791,900 | 50.52 | 51.05 | 50.00 | 50.06 | 00:00:00 | | 2007-12-18 | 2,716,800 | 50.50 | 50.55 | 49.70 | 50.04 | 00:00:00 | | 2007-12-19 | 4,049,800 | 49.14 | 49.89 | 48.03 | 49.09 | 00:00:00 | | 2007-12-20 | 3,402,400 | 49.35 | 49.47 | 48.67 | 49.45 | 00:00:00 | | 2007-12-21 | 5,029,600 | 50.13 | 50.99 | 49.74 | 49.99 | 00:00:00 | | 2007-12-24 | 1,013,500 | 50.01 | 51.07 | 49.92 | 50.97 | 00:00:00 | | 2007-12-26 | 1,010,000 | 51.10 | 51.19 | 50.72 | 51.08 | 00:00:00 | | 2007-12-27 | 1,378,200 | 51.00 | 51.36 | 50.78 | 50.85 | 00:00:00 | | 2007-12-28 | 1,376,500 | 51.30 | 51.43 | 50.65 | 51.00 | 00:00:00 | | 2007-12-31 | 1,246,800 | 50.74 | 50.85 | 50.34 | 50.44 | 00:00:00 | | 2008-01-02 | 3,251,900 | 49.51 | 50.57 | 49.15 | 49.41 | 00:00:00 | | 2008-01-03 | 5,686,000 | 49.39 | 49.67 | 48.05 | 48.74 | 00:00:00 | | 2008-01-04 | 3,931,000 | 48.26 | 48.46 | 47.75 | 47.88 | 00:00:00 | | 2008-01-07 | 3,651,800 | 48.08 | 48.38 | 47.45 | 48.18 | 00:00:00 | | 2008-01-08 | 3,884,400 | 48.33 | 48.54 | 46.77 | 46.77 | 00:00:00 | | 2008-01-09 | 4,772,700 | 46.92 | 47.86 | 46.51 | 47.28 | 00:00:00 | | 2008-01-10 | 3,807,500 | 46.97 | 48.64 | 46.66 | 47.79 | 00:00:00 | | 2008-01-11 | 4,033,300 | 47.45 | 47.55 | 46.20 | 46.46 | 00:00:00 | | 2008-01-14 | 3,161,600 | 46.92 | 47.45 | 46.48 | 47.30 | 00:00:00 | | 2008-01-15 | 3,769,600 | 46.18 | 46.85 | 46.07 | 46.25 | 00:00:00 | | 2008-01-16 | 4,795,700 | 46.13 | 46.80 | 45.50 | 46.20 | 00:00:00 | | 2008-01-17 | 4,680,100 | 46.25 | 46.77 | 44.78 | 44.89 | 00:00:00 | | 2008-01-18 | 6,252,900 | 45.16 | 45.78 | 43.82 | 44.15 | 00:00:00 | | 2008-01-22 | 9,117,400 | 41.36 | 45.40 | 41.36 | 45.07 | 00:00:00 | | 2008-01-23 | 13,192,700 | 45.30 | 50.03 | 44.38 | 49.41 | 00:00:00 | | 2008-01-24 | 5,789,500 | 49.54 | 51.39 | 49.54 | 50.74 | 00:00:00 | | 2008-01-25 | 4,173,900 | 51.32 | 51.55 | 50.15 | 50.74 | 00:00:00 | | 2008-01-28 | 4,879,400 | 50.88 | 52.04 | 49.85 | 52.00 | 00:00:00 | | 2008-01-29 | 4,511,100 | 52.00 | 53.00 | 51.48 | 52.71 | 00:00:00 | | 2008-01-30 | 5,657,800 | 52.74 | 53.07 | 51.44 | 52.09 | 00:00:00 | | 2008-01-31 | 13,531,400 | 51.37 | 55.10 | 50.83 | 54.39 | 00:00:00 | | 2008-02-01 | 9,711,300 | 54.47 | 56.45 | 54.37 | 56.29 | 00:00:00 | | 2008-02-04 | 4,786,900 | 56.21 | 56.21 | 54.50 | 54.65 | 00:00:00 | | 2008-02-05 | 5,684,200 | 53.59 | 53.85 | 52.26 | 52.97 | 00:00:00 | | 2008-02-06 | 3,954,800 | 53.23 | 54.43 | 53.03 | 53.79 | 00:00:00 | | 2008-02-07 | 4,311,300 | 53.39 | 54.52 | 52.97 | 53.80 | 00:00:00 | | 2008-02-08 | 2,852,400 | 53.60 | 54.80 | 53.39 | 54.41 | 00:00:00 | | 2008-02-11 | 3,513,000 | 54.50 | 55.19 | 53.43 | 55.18 | 00:00:00 | | 2008-02-12 | 3,956,800 | 55.55 | 55.83 | 53.55 | 54.00 | 00:00:00 | | 2008-02-13 | 2,552,300 | 54.63 | 55.32 | 54.18 | 55.14 | 00:00:00 | | 2008-02-14 | 3,140,800 | 55.41 | 55.84 | 54.00 | 54.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
