|
 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 | | 2008-08-06 | 4,033,100 | 73.47 | 73.47 | 71.66 | 72.64 | 00:00:00 | | 2008-08-07 | 3,489,800 | 71.93 | 72.72 | 70.58 | 70.95 | 00:00:00 | | 2008-08-08 | 3,576,700 | 70.44 | 73.66 | 70.00 | 73.55 | 00:00:00 | | 2008-08-11 | 3,656,800 | 73.35 | 74.50 | 71.54 | 72.24 | 00:00:00 | | 2008-08-12 | 6,288,300 | 72.29 | 72.30 | 67.75 | 68.74 | 00:00:00 | | 2008-08-13 | 4,742,300 | 68.34 | 70.37 | 66.40 | 69.91 | 00:00:00 | | 2008-08-14 | 4,170,500 | 69.44 | 72.00 | 69.06 | 70.49 | 00:00:00 | | 2008-08-15 | 3,910,400 | 70.56 | 70.97 | 69.77 | 70.58 | 00:00:00 | | 2008-08-18 | 3,048,100 | 70.71 | 70.99 | 69.10 | 69.45 | 00:00:00 | | 2008-08-19 | 3,274,600 | 68.82 | 69.22 | 67.72 | 67.96 | 00:00:00 | | 2008-08-20 | 3,529,200 | 68.28 | 68.71 | 67.29 | 67.89 | 00:00:00 | | 2008-08-21 | 2,746,400 | 67.19 | 70.02 | 67.00 | 69.54 | 00:00:00 | | 2008-08-22 | 2,036,800 | 70.15 | 71.24 | 69.87 | 70.99 | 00:00:00 | | 2008-08-25 | 2,473,200 | 70.64 | 70.80 | 69.50 | 70.00 | 00:00:00 | | 2008-08-26 | 2,226,700 | 70.08 | 70.58 | 69.27 | 70.53 | 00:00:00 | | 2008-08-27 | 2,281,800 | 70.51 | 72.24 | 70.27 | 71.98 | 00:00:00 | | 2008-08-28 | 2,942,600 | 72.28 | 73.79 | 72.19 | 73.63 | 00:00:00 | | 2008-08-29 | 3,996,000 | 73.28 | 74.90 | 73.28 | 73.53 | 00:00:00 | | 2008-09-02 | 6,580,900 | 72.44 | 74.50 | 69.65 | 69.98 | 00:00:00 | | 2008-09-03 | 4,097,800 | 69.72 | 70.60 | 68.43 | 69.21 | 00:00:00 | | 2008-09-04 | 4,247,000 | 68.58 | 68.58 | 66.34 | 66.61 | 00:00:00 | | 2008-09-05 | 6,417,900 | 66.01 | 66.61 | 63.47 | 66.39 | 00:00:00 | | 2008-09-08 | 5,232,500 | 67.76 | 69.00 | 66.44 | 67.51 | 00:00:00 | | 2008-09-09 | 7,688,800 | 67.79 | 67.79 | 62.04 | 62.56 | 00:00:00 | | 2008-09-10 | 6,956,700 | 64.10 | 66.57 | 63.49 | 65.47 | 00:00:00 | | 2008-09-11 | 6,170,400 | 65.57 | 68.98 | 65.57 | 68.48 | 00:00:00 | | 2008-09-12 | 4,408,500 | 68.06 | 68.75 | 66.75 | 67.97 | 00:00:00 | | 2008-09-15 | 5,328,900 | 65.37 | 67.69 | 65.26 | 65.87 | 00:00:00 | | 2008-09-16 | 7,145,800 | 65.35 | 68.82 | 64.55 | 68.82 | 00:00:00 | | 2008-09-17 | 7,355,400 | 67.52 | 68.93 | 66.68 | 67.54 | 00:00:00 | | 2008-09-18 | 6,810,300 | 68.76 | 70.98 | 64.34 | 69.12 | 00:00:00 | | 2008-09-19 | 4,807,000 | 71.99 | 72.56 | 67.01 | 70.36 | 00:00:00 | | 2008-09-22 | 3,674,500 | 69.70 | 71.20 | 66.75 | 66.97 | 00:00:00 | | 2008-09-23 | 4,626,800 | 67.33 | 69.39 | 66.01 | 66.60 | 00:00:00 | | 2008-09-24 | 2,973,100 | 67.02 | 67.70 | 65.54 | 65.85 | 00:00:00 | | 2008-09-25 | 3,529,600 | 66.69 | 68.97 | 66.27 | 67.87 | 00:00:00 | | 2008-09-26 | 5,091,500 | 66.58 | 70.25 | 66.47 | 69.93 | 00:00:00 | | 2008-09-29 | 4,642,900 | 68.99 | 69.53 | 64.09 | 65.50 | 00:00:00 | | 2008-09-30 | 4,001,800 | 66.07 | 67.59 | 65.35 | 66.21 | 00:00:00 | | 2008-10-01 | 4,779,500 | 65.52 | 66.58 | 63.50 | 65.04 | 00:00:00 | | 2008-10-02 | 10,056,100 | 64.39 | 64.39 | 55.66 | 56.64 | 00:00:00 | | 2008-10-03 | 6,344,800 | 56.88 | 60.58 | 55.02 | 56.17 | 00:00:00 | | 2008-10-06 | 6,375,600 | 54.69 | 57.63 | 51.01 | 56.97 | 00:00:00 | | 2008-10-07 | 5,636,700 | 58.21 | 58.84 | 54.35 | 54.51 | 00:00:00 | | 2008-10-08 | 7,077,000 | 52.32 | 57.72 | 51.05 | 54.61 | 00:00:00 | | 2008-10-09 | 5,590,600 | 55.01 | 57.82 | 52.00 | 52.16 | 00:00:00 | | 2008-10-10 | 8,862,800 | 48.67 | 55.00 | 45.06 | 52.05 | 00:00:00 | | 2008-10-13 | 5,424,800 | 54.52 | 57.80 | 52.00 | 57.79 | 00:00:00 | | 2008-10-14 | 5,745,400 | 60.30 | 60.66 | 53.62 | 55.33 | 00:00:00 | | 2008-10-15 | 6,721,300 | 55.14 | 55.14 | 48.78 | 50.27 | 00:00:00 | | 2008-10-16 | 6,671,700 | 51.24 | 53.13 | 48.13 | 52.98 | 00:00:00 | | 2008-10-17 | 5,098,600 | 51.60 | 55.90 | 50.84 | 52.54 | 00:00:00 | | 2008-10-20 | 4,036,900 | 53.20 | 55.97 | 52.50 | 55.86 | 00:00:00 | | 2008-10-21 | 4,111,400 | 55.30 | 57.53 | 53.68 | 53.87 | 00:00:00 | | 2008-10-22 | 7,351,200 | 54.65 | 56.45 | 52.61 | 54.54 | 00:00:00 | | 2008-10-23 | 6,455,200 | 55.90 | 56.43 | 50.96 | 54.58 | 00:00:00 | | 2008-10-24 | 5,137,100 | 50.50 | 54.95 | 50.50 | 53.12 | 00:00:00 | | 2008-10-27 | 4,553,200 | 53.04 | 56.00 | 52.01 | 52.33 | 00:00:00 | | 2008-10-28 | 4,708,100 | 53.84 | 57.45 | 51.29 | 57.33 | 00:00:00 | | 2008-10-29 | 5,758,600 | 58.18 | 62.57 | 55.90 | 57.91 | 00:00:00 | | 2008-10-30 | 5,172,100 | 59.86 | 61.16 | 56.39 | 58.84 | 00:00:00 | | 2008-10-31 | 4,125,800 | 58.83 | 61.58 | 57.51 | 59.94 | 00:00:00 | | 2008-11-03 | 3,514,300 | 60.69 | 61.42 | 58.08 | 58.61 | 00:00:00 | | 2008-11-04 | 4,851,000 | 60.00 | 62.20 | 59.51 | 60.90 | 00:00:00 | | 2008-11-05 | 5,028,100 | 60.14 | 61.42 | 56.76 | 57.07 | 00:00:00 | | 2008-11-06 | 5,815,000 | 55.76 | 57.65 | 53.22 | 53.78 | 00:00:00 | | 2008-11-07 | 4,601,400 | 54.25 | 55.03 | 52.29 | 53.72 | 00:00:00 | | 2008-11-10 | 4,002,900 | 54.90 | 55.76 | 54.08 | 55.02 | 00:00:00 | | 2008-11-11 | 4,495,900 | 54.89 | 56.18 | 52.40 | 54.73 | 00:00:00 | | 2008-11-12 | 5,007,100 | 53.76 | 54.42 | 50.69 | 51.07 | 00:00:00 | | 2008-11-13 | 9,063,400 | 51.48 | 54.39 | 47.49 | 54.09 | 00:00:00 | | 2008-11-14 | 5,196,800 | 53.01 | 55.00 | 51.49 | 51.98 | 00:00:00 | | 2008-11-17 | 4,387,100 | 51.18 | 52.11 | 49.01 | 50.06 | 00:00:00 | | 2008-11-18 | 4,323,500 | 50.15 | 51.30 | 48.57 | 50.12 | 00:00:00 | | 2008-11-19 | 6,710,100 | 50.05 | 50.19 | 45.06 | 45.33 | 00:00:00 | | 2008-11-20 | 7,360,100 | 44.87 | 46.44 | 41.42 | 43.29 | 00:00:00 | | 2008-11-21 | 5,697,800 | 44.32 | 45.68 | 42.38 | 45.68 | 00:00:00 | | 2008-11-24 | 5,840,900 | 46.60 | 49.06 | 44.82 | 47.84 | 00:00:00 | | 2008-11-25 | 4,107,300 | 48.83 | 49.75 | 47.08 | 48.35 | 00:00:00 | | 2008-11-26 | 3,830,400 | 47.47 | 50.06 | 47.06 | 49.52 | 00:00:00 | | 2008-11-28 | 1,820,400 | 49.51 | 50.25 | 48.21 | 49.47 | 00:00:00 | | 2008-12-01 | 4,503,500 | 48.22 | 48.24 | 45.40 | 45.59 | 00:00:00 | | 2008-12-02 | 3,737,700 | 46.41 | 47.73 | 45.81 | 47.62 | 00:00:00 | | 2008-12-03 | 7,086,500 | 46.77 | 47.48 | 44.54 | 46.36 | 00:00:00 | | 2008-12-04 | 4,414,100 | 45.75 | 47.82 | 45.15 | 46.09 | 00:00:00 | | 2008-12-05 | 5,247,000 | 45.42 | 46.41 | 43.50 | 46.14 | 00:00:00 | | 2008-12-08 | 4,795,300 | 47.48 | 49.67 | 47.00 | 48.82 | 00:00:00 | | 2008-12-09 | 3,910,200 | 48.36 | 48.36 | 46.06 | 46.87 | 00:00:00 | | 2008-12-10 | 4,408,800 | 47.42 | 48.59 | 46.73 | 48.39 | 00:00:00 | | 2008-12-11 | 3,735,600 | 47.80 | 48.97 | 45.62 | 46.21 | 00:00:00 | | 2008-12-12 | 4,056,400 | 45.08 | 46.11 | 43.20 | 44.52 | 00:00:00 | | 2008-12-15 | 3,404,900 | 45.25 | 46.05 | 43.12 | 44.02 | 00:00:00 | | 2008-12-16 | 4,180,700 | 44.37 | 46.87 | 44.20 | 46.31 | 00:00:00 | | 2008-12-17 | 4,046,600 | 45.55 | 49.25 | 45.55 | 47.95 | 00:00:00 | | 2008-12-18 | 4,178,800 | 48.22 | 48.82 | 45.30 | 45.90 | 00:00:00 | | 2008-12-19 | 5,096,200 | 45.59 | 46.23 | 44.36 | 44.56 | 00:00:00 | | 2008-12-22 | 3,302,800 | 44.16 | 44.90 | 43.70 | 44.63 | 00:00:00 | | 2008-12-23 | 3,049,100 | 44.81 | 44.86 | 43.50 | 43.95 | 00:00:00 | | 2008-12-24 | 881,100 | 44.09 | 44.65 | 43.52 | 43.67 | 00:00:00 | | 2008-12-26 | 1,026,100 | 43.91 | 44.44 | 43.77 | 44.36 | 00:00:00 | | 2008-12-29 | 3,292,900 | 44.19 | 44.61 | 42.97 | 44.04 | 00:00:00 | | 2008-12-30 | 2,967,300 | 44.26 | 45.57 | 43.90 | 45.50 | 00:00:00 | | 2008-12-31 | 3,474,300 | 45.69 | 47.71 | 45.36 | 47.05 | 00:00:00 | | 2009-01-02 | 3,025,000 | 46.91 | 49.44 | 46.59 | 49.07 | 00:00:00 | | 2009-01-05 | 3,456,500 | 48.86 | 49.34 | 47.86 | 48.50 | 00:00:00 | | 2009-01-06 | 3,420,500 | 48.06 | 50.14 | 48.06 | 49.90 | 00:00:00 | | 2009-01-07 | 3,009,000 | 49.50 | 50.16 | 47.26 | 47.58 | 00:00:00 | | 2009-01-08 | 2,143,300 | 47.31 | 48.11 | 46.25 | 47.64 | 00:00:00 | | 2009-01-09 | 2,961,200 | 47.64 | 48.10 | 45.87 | 46.55 | 00:00:00 | | 2009-01-12 | 5,534,400 | 45.60 | 45.60 | 42.85 | 43.31 | 00:00:00 | | 2009-01-13 | 6,812,300 | 43.88 | 44.41 | 41.02 | 42.14 | 00:00:00 | | 2009-01-14 | 8,346,800 | 41.68 | 41.96 | 39.05 | 39.52 | 00:00:00 | | 2009-01-15 | 8,624,700 | 39.38 | 40.14 | 37.05 | 38.80 | 00:00:00 | | 2009-01-16 | 6,229,800 | 39.44 | 39.73 | 37.22 | 37.81 | 00:00:00 | | 2009-01-20 | 6,562,100 | 37.34 | 38.12 | 35.08 | 35.28 | 00:00:00 | | 2009-01-21 | 9,152,400 | 35.80 | 36.74 | 33.45 | 35.40 | 00:00:00 | | 2009-01-22 | 7,575,200 | 34.94 | 36.16 | 34.30 | 35.57 | 00:00:00 | | 2009-01-23 | 6,201,900 | 34.67 | 35.01 | 33.47 | 34.15 | 00:00:00 | | 2009-01-26 | 5,492,800 | 34.16 | 35.68 | 34.00 | 35.30 | 00:00:00 | | 2009-01-27 | 8,491,800 | 35.62 | 38.27 | 34.87 | 37.65 | 00:00:00 | | 2009-01-28 | 7,635,200 | 39.50 | 40.70 | 38.16 | 39.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
