|
 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 | | 2009-01-28 | 7,635,200 | 39.50 | 40.70 | 38.16 | 39.86 | 00:00:00 | | 2009-01-29 | 3,729,400 | 39.39 | 39.49 | 37.92 | 38.21 | 00:00:00 | | 2009-01-30 | 4,736,000 | 38.27 | 38.75 | 37.39 | 38.36 | 00:00:00 | | 2009-02-02 | 4,107,200 | 37.81 | 38.22 | 36.96 | 37.55 | 00:00:00 | | 2009-02-03 | 5,830,900 | 37.84 | 38.28 | 36.71 | 37.90 | 00:00:00 | | 2009-02-04 | 4,500,700 | 37.93 | 39.28 | 37.62 | 38.63 | 00:00:00 | | 2009-02-05 | 4,073,900 | 38.63 | 39.79 | 37.51 | 39.51 | 00:00:00 | | 2009-02-06 | 6,433,300 | 39.55 | 42.34 | 39.31 | 41.27 | 00:00:00 | | 2009-02-09 | 4,153,900 | 41.13 | 41.61 | 39.86 | 41.22 | 00:00:00 | | 2009-02-10 | 6,707,400 | 40.94 | 41.22 | 37.74 | 38.40 | 00:00:00 | | 2009-02-11 | 3,510,700 | 38.71 | 39.00 | 37.40 | 38.02 | 00:00:00 | | 2009-02-12 | 6,126,100 | 37.47 | 37.47 | 35.36 | 36.81 | 00:00:00 | | 2009-02-13 | 5,102,600 | 36.76 | 38.41 | 36.50 | 37.73 | 00:00:00 | | 2009-02-17 | 5,640,400 | 36.95 | 37.51 | 35.13 | 35.67 | 00:00:00 | | 2009-02-18 | 3,450,700 | 35.68 | 36.50 | 35.12 | 35.56 | 00:00:00 | | 2009-02-19 | 4,393,800 | 34.38 | 35.55 | 33.85 | 34.04 | 00:00:00 | | 2009-02-20 | 6,483,300 | 33.78 | 34.58 | 33.11 | 33.97 | 00:00:00 | | 2009-02-23 | 5,092,900 | 34.26 | 34.63 | 32.10 | 32.22 | 00:00:00 | | 2009-02-24 | 5,621,900 | 32.35 | 33.89 | 32.14 | 33.47 | 00:00:00 | | 2009-02-25 | 5,753,600 | 33.35 | 33.35 | 31.85 | 32.56 | 00:00:00 | | 2009-02-26 | 5,702,600 | 32.86 | 33.15 | 32.18 | 32.37 | 00:00:00 | | 2009-02-27 | 6,066,500 | 31.66 | 32.52 | 30.77 | 31.72 | 00:00:00 | | 2009-03-02 | 5,810,500 | 30.75 | 31.08 | 29.44 | 29.56 | 00:00:00 | | 2009-03-03 | 8,123,700 | 29.91 | 30.10 | 28.90 | 29.13 | 00:00:00 | | 2009-03-04 | 8,877,100 | 29.53 | 30.55 | 28.79 | 29.98 | 00:00:00 | | 2009-03-05 | 9,668,200 | 29.09 | 29.53 | 26.87 | 27.25 | 00:00:00 | | 2009-03-06 | 6,988,600 | 27.50 | 28.64 | 26.85 | 27.41 | 00:00:00 | | 2009-03-09 | 7,952,600 | 27.84 | 27.95 | 26.69 | 26.95 | 00:00:00 | | 2009-03-10 | 9,281,500 | 27.52 | 28.34 | 27.34 | 28.21 | 00:00:00 | | 2009-03-11 | 4,869,000 | 28.58 | 28.89 | 27.93 | 28.43 | 00:00:00 | | 2009-03-12 | 7,063,900 | 28.44 | 30.13 | 27.84 | 29.94 | 00:00:00 | | 2009-03-13 | 5,144,500 | 30.15 | 30.56 | 28.90 | 29.28 | 00:00:00 | | 2009-03-16 | 7,533,100 | 29.99 | 32.07 | 29.69 | 31.04 | 00:00:00 | | 2009-03-17 | 4,191,300 | 30.92 | 31.57 | 30.44 | 31.50 | 00:00:00 | | 2009-03-18 | 7,324,500 | 31.23 | 31.80 | 30.01 | 31.30 | 00:00:00 | | 2009-03-19 | 4,818,200 | 31.59 | 32.25 | 31.00 | 31.45 | 00:00:00 | | 2009-03-20 | 5,247,500 | 31.61 | 31.94 | 30.32 | 30.46 | 00:00:00 | | 2009-03-23 | 5,203,300 | 30.88 | 33.37 | 30.88 | 33.35 | 00:00:00 | | 2009-03-24 | 8,132,300 | 32.90 | 35.00 | 32.10 | 34.21 | 00:00:00 | | 2009-03-25 | 6,861,000 | 34.30 | 34.70 | 32.59 | 33.56 | 00:00:00 | | 2009-03-26 | 7,627,300 | 34.25 | 36.10 | 34.03 | 35.94 | 00:00:00 | | 2009-03-27 | 5,466,300 | 35.52 | 35.56 | 34.61 | 34.88 | 00:00:00 | | 2009-03-30 | 5,095,300 | 33.99 | 34.27 | 32.59 | 33.13 | 00:00:00 | | 2009-03-31 | 5,930,500 | 33.87 | 34.53 | 32.81 | 33.75 | 00:00:00 | | 2009-04-01 | 5,993,100 | 33.36 | 34.87 | 32.99 | 34.54 | 00:00:00 | | 2009-04-02 | 7,481,300 | 35.26 | 38.04 | 35.26 | 36.90 | 00:00:00 | | 2009-04-03 | 4,575,400 | 37.00 | 37.55 | 36.80 | 37.45 | 00:00:00 | | 2009-04-06 | 5,212,000 | 37.14 | 37.14 | 35.38 | 36.39 | 00:00:00 | | 2009-04-07 | 3,895,900 | 35.87 | 36.23 | 34.83 | 35.18 | 00:00:00 | | 2009-04-08 | 4,880,400 | 35.27 | 36.49 | 35.27 | 36.24 | 00:00:00 | | 2009-04-09 | 4,612,200 | 37.17 | 37.75 | 36.84 | 37.35 | 00:00:00 | | 2009-04-13 | 4,871,300 | 37.10 | 37.32 | 35.94 | 36.99 | 00:00:00 | | 2009-04-14 | 3,564,800 | 36.55 | 37.28 | 36.15 | 36.45 | 00:00:00 | | 2009-04-15 | 6,467,200 | 37.11 | 38.08 | 36.37 | 37.01 | 00:00:00 | | 2009-04-16 | 4,094,700 | 37.17 | 37.67 | 36.49 | 37.22 | 00:00:00 | | 2009-04-17 | 3,996,200 | 37.28 | 38.47 | 37.07 | 37.79 | 00:00:00 | | 2009-04-20 | 4,221,000 | 37.26 | 37.50 | 35.29 | 35.65 | 00:00:00 | | 2009-04-21 | 7,205,200 | 35.40 | 37.73 | 35.10 | 37.37 | 00:00:00 | | 2009-04-22 | 22,727,600 | 34.55 | 39.31 | 34.55 | 37.50 | 00:00:00 | | 2009-04-23 | 10,719,000 | 37.68 | 39.66 | 37.13 | 38.18 | 00:00:00 | | 2009-04-24 | 5,816,400 | 38.59 | 39.01 | 37.49 | 37.79 | 00:00:00 | | 2009-04-27 | 7,646,200 | 37.01 | 37.39 | 35.42 | 35.92 | 00:00:00 | | 2009-04-28 | 6,421,400 | 35.44 | 35.82 | 34.35 | 34.77 | 00:00:00 | | 2009-04-29 | 4,086,300 | 35.15 | 36.11 | 34.79 | 35.51 | 00:00:00 | | 2009-04-30 | 5,367,900 | 35.93 | 36.67 | 35.33 | 35.68 | 00:00:00 | | 2009-05-01 | 5,727,600 | 35.12 | 36.35 | 34.32 | 35.80 | 00:00:00 | | 2009-05-04 | 7,796,700 | 36.17 | 38.77 | 36.15 | 37.91 | 00:00:00 | | 2009-05-05 | 3,937,500 | 37.71 | 38.25 | 36.54 | 36.96 | 00:00:00 | | 2009-05-06 | 5,365,300 | 37.42 | 38.20 | 36.70 | 37.70 | 00:00:00 | | 2009-05-07 | 6,606,600 | 37.94 | 38.21 | 36.54 | 37.03 | 00:00:00 | | 2009-05-08 | 5,366,000 | 37.40 | 38.43 | 37.25 | 38.01 | 00:00:00 | | 2009-05-11 | 5,292,000 | 37.58 | 37.77 | 36.41 | 36.44 | 00:00:00 | | 2009-05-12 | 6,960,400 | 37.06 | 37.12 | 35.97 | 36.51 | 00:00:00 | | 2009-05-13 | 5,550,500 | 35.93 | 36.15 | 34.83 | 34.96 | 00:00:00 | | 2009-05-14 | 4,123,800 | 34.62 | 35.88 | 34.50 | 34.50 | 00:00:00 | | 2009-05-15 | 4,943,600 | 34.51 | 35.62 | 34.51 | 35.08 | 00:00:00 | | 2009-05-18 | 4,307,400 | 35.67 | 36.32 | 35.11 | 36.25 | 00:00:00 | | 2009-05-19 | 3,272,600 | 36.49 | 36.94 | 35.95 | 36.06 | 00:00:00 | | 2009-05-20 | 4,325,800 | 36.42 | 38.25 | 36.29 | 36.67 | 00:00:00 | | 2009-05-21 | 6,296,700 | 36.16 | 36.28 | 33.96 | 34.43 | 00:00:00 | | 2009-05-22 | 3,341,200 | 34.48 | 35.58 | 34.41 | 35.21 | 00:00:00 | | 2009-05-26 | 5,245,300 | 35.38 | 36.96 | 34.67 | 36.46 | 00:00:00 | | 2009-05-27 | 4,620,100 | 36.50 | 36.57 | 34.75 | 34.93 | 00:00:00 | | 2009-05-28 | 3,302,400 | 35.53 | 35.54 | 34.34 | 35.38 | 00:00:00 | | 2009-05-29 | 4,616,100 | 35.61 | 37.20 | 35.47 | 37.20 | 00:00:00 | | 2009-06-01 | 7,209,400 | 37.57 | 39.91 | 37.10 | 39.51 | 00:00:00 | | 2009-06-02 | 5,868,200 | 39.46 | 40.88 | 39.35 | 40.13 | 00:00:00 | | 2009-06-03 | 4,347,300 | 39.87 | 40.21 | 38.35 | 39.00 | 00:00:00 | | 2009-06-04 | 5,350,200 | 39.21 | 40.51 | 38.72 | 40.44 | 00:00:00 | | 2009-06-05 | 5,111,300 | 41.00 | 41.88 | 40.29 | 40.70 | 00:00:00 | | 2009-06-08 | 4,358,900 | 39.98 | 41.51 | 39.97 | 40.94 | 00:00:00 | | 2009-06-09 | 4,088,800 | 40.85 | 41.90 | 40.73 | 41.13 | 00:00:00 | | 2009-06-10 | 4,704,200 | 41.69 | 41.69 | 39.75 | 40.54 | 00:00:00 | | 2009-06-11 | 2,989,000 | 40.51 | 41.23 | 40.36 | 40.45 | 00:00:00 | | 2009-06-12 | 3,589,300 | 40.39 | 41.40 | 40.03 | 41.23 | 00:00:00 | | 2009-06-15 | 4,993,500 | 40.35 | 40.90 | 38.67 | 39.21 | 00:00:00 | | 2009-06-16 | 4,209,900 | 39.90 | 40.21 | 38.82 | 38.90 | 00:00:00 | | 2009-06-17 | 4,203,400 | 38.77 | 39.15 | 38.02 | 38.36 | 00:00:00 | | 2009-06-18 | 3,301,900 | 38.60 | 38.60 | 37.53 | 38.12 | 00:00:00 | | 2009-06-19 | 5,001,700 | 38.36 | 38.91 | 37.95 | 38.46 | 00:00:00 | | 2009-06-22 | 3,646,800 | 37.75 | 38.00 | 36.33 | 36.40 | 00:00:00 | | 2009-06-23 | 2,965,200 | 36.53 | 36.88 | 35.92 | 36.45 | 00:00:00 | | 2009-06-24 | 5,212,700 | 36.94 | 38.09 | 36.65 | 36.90 | 00:00:00 | | 2009-06-25 | 4,320,200 | 36.67 | 39.22 | 36.67 | 38.98 | 00:00:00 | | 2009-06-26 | 4,511,400 | 38.76 | 39.54 | 38.26 | 39.19 | 00:00:00 | | 2009-06-29 | 3,716,300 | 38.85 | 39.29 | 37.90 | 38.22 | 00:00:00 | | 2009-06-30 | 4,069,000 | 38.41 | 38.72 | 37.16 | 37.67 | 00:00:00 | | 2009-07-01 | 3,950,400 | 37.52 | 39.27 | 37.52 | 38.18 | 00:00:00 | | 2009-07-02 | 3,126,700 | 37.76 | 37.89 | 36.85 | 36.90 | 00:00:00 | | 2009-07-06 | 3,746,700 | 36.54 | 37.22 | 36.20 | 37.14 | 00:00:00 | | 2009-07-07 | 4,883,400 | 36.98 | 37.14 | 35.73 | 35.87 | 00:00:00 | | 2009-07-08 | 5,066,000 | 35.97 | 36.48 | 35.28 | 36.10 | 00:00:00 | | 2009-07-09 | 3,022,100 | 36.29 | 36.91 | 36.04 | 36.23 | 00:00:00 | | 2009-07-10 | 2,086,800 | 36.06 | 37.40 | 35.63 | 36.65 | 00:00:00 | | 2009-07-13 | 3,110,400 | 36.53 | 37.40 | 35.77 | 37.39 | 00:00:00 | | 2009-07-14 | 5,247,700 | 37.94 | 39.42 | 37.94 | 38.78 | 00:00:00 | | 2009-07-15 | 4,340,800 | 39.30 | 40.51 | 39.14 | 40.35 | 00:00:00 | | 2009-07-16 | 3,647,100 | 40.29 | 41.20 | 39.90 | 40.92 | 00:00:00 | | 2009-07-17 | 3,309,700 | 40.76 | 41.67 | 40.35 | 41.39 | 00:00:00 | | 2009-07-20 | 4,562,800 | 41.50 | 42.95 | 41.25 | 42.85 | 00:00:00 | | 2009-07-21 | 4,748,600 | 43.00 | 43.72 | 42.49 | 43.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
