|
 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 | | 2000-12-13 | 980,700 | 14.31 | 14.38 | 14.00 | 14.06 | 00:00:00 | | 2000-12-14 | 1,326,600 | 13.88 | 13.94 | 13.38 | 13.44 | 00:00:00 | | 2000-12-15 | 1,577,400 | 13.31 | 13.62 | 13.12 | 13.12 | 00:00:00 | | 2000-12-18 | 1,079,400 | 13.12 | 13.50 | 13.12 | 13.31 | 00:00:00 | | 2000-12-19 | 1,249,800 | 13.12 | 13.88 | 13.00 | 13.44 | 00:00:00 | | 2000-12-20 | 2,029,700 | 13.31 | 13.62 | 12.81 | 13.50 | 00:00:00 | | 2000-12-21 | 1,316,300 | 13.44 | 13.94 | 13.44 | 13.62 | 00:00:00 | | 2000-12-22 | 1,119,900 | 13.62 | 14.00 | 13.56 | 13.81 | 00:00:00 | | 2000-12-26 | 849,700 | 13.81 | 13.81 | 13.56 | 13.62 | 00:00:00 | | 2000-12-27 | 1,200,000 | 13.62 | 14.00 | 13.62 | 13.94 | 00:00:00 | | 2000-12-28 | 1,700,900 | 13.62 | 13.69 | 13.06 | 13.19 | 00:00:00 | | 2000-12-29 | 1,750,400 | 13.31 | 13.88 | 13.31 | 13.31 | 00:00:00 | | 2001-01-02 | 1,032,900 | 13.81 | 14.12 | 13.62 | 13.69 | 00:00:00 | | 2001-01-03 | 1,073,600 | 13.75 | 14.31 | 13.69 | 14.12 | 00:00:00 | | 2001-01-04 | 2,080,500 | 14.31 | 16.00 | 14.31 | 15.44 | 00:00:00 | | 2001-01-05 | 1,741,100 | 15.44 | 15.50 | 15.12 | 15.38 | 00:00:00 | | 2001-01-08 | 2,145,400 | 15.44 | 16.25 | 15.38 | 16.12 | 00:00:00 | | 2001-01-09 | 1,638,000 | 16.12 | 16.31 | 16.12 | 16.12 | 00:00:00 | | 2001-01-10 | 1,189,000 | 16.12 | 16.19 | 15.69 | 15.88 | 00:00:00 | | 2001-01-11 | 917,000 | 15.81 | 15.94 | 15.69 | 15.81 | 00:00:00 | | 2001-01-12 | 1,782,600 | 15.62 | 15.62 | 15.38 | 15.44 | 00:00:00 | | 2001-01-16 | 813,200 | 15.44 | 16.12 | 15.44 | 16.12 | 00:00:00 | | 2001-01-17 | 1,001,200 | 16.50 | 16.50 | 16.19 | 16.50 | 00:00:00 | | 2001-01-18 | 898,100 | 16.50 | 16.69 | 16.44 | 16.56 | 00:00:00 | | 2001-01-19 | 2,529,000 | 16.50 | 16.56 | 16.00 | 16.12 | 00:00:00 | | 2001-01-22 | 1,587,600 | 16.12 | 16.50 | 16.00 | 16.38 | 00:00:00 | | 2001-01-23 | 2,312,400 | 16.50 | 16.62 | 16.12 | 16.31 | 00:00:00 | | 2001-01-24 | 3,634,300 | 15.50 | 15.69 | 14.69 | 15.56 | 00:00:00 | | 2001-01-25 | 1,798,700 | 15.12 | 15.69 | 14.88 | 15.19 | 00:00:00 | | 2001-01-26 | 1,007,000 | 15.25 | 15.56 | 15.12 | 15.31 | 00:00:00 | | 2001-01-29 | 1,087,400 | 15.31 | 15.64 | 15.31 | 15.56 | 00:00:00 | | 2001-01-30 | 1,697,900 | 15.60 | 15.74 | 15.52 | 15.70 | 00:00:00 | | 2001-01-31 | 1,662,800 | 15.80 | 16.49 | 15.50 | 16.33 | 00:00:00 | | 2001-02-01 | 1,126,800 | 16.55 | 16.69 | 16.33 | 16.55 | 00:00:00 | | 2001-02-02 | 4,580,700 | 16.55 | 16.74 | 16.07 | 16.40 | 00:00:00 | | 2001-02-05 | 1,322,000 | 16.16 | 16.50 | 16.01 | 16.29 | 00:00:00 | | 2001-02-06 | 1,159,500 | 16.40 | 16.48 | 16.21 | 16.35 | 00:00:00 | | 2001-02-07 | 807,800 | 16.47 | 16.51 | 16.12 | 16.15 | 00:00:00 | | 2001-02-08 | 1,548,600 | 16.15 | 17.15 | 16.10 | 17.00 | 00:00:00 | | 2001-02-09 | 2,754,800 | 17.75 | 17.99 | 17.05 | 17.47 | 00:00:00 | | 2001-02-12 | 1,168,100 | 17.40 | 17.96 | 17.40 | 17.78 | 00:00:00 | | 2001-02-13 | 1,306,300 | 17.90 | 18.50 | 17.80 | 18.16 | 00:00:00 | | 2001-02-14 | 1,248,000 | 18.16 | 18.24 | 17.34 | 17.48 | 00:00:00 | | 2001-02-15 | 1,183,000 | 17.65 | 17.99 | 17.28 | 17.65 | 00:00:00 | | 2001-02-16 | 898,900 | 17.79 | 18.25 | 17.62 | 18.03 | 00:00:00 | | 2001-02-20 | 1,085,900 | 18.70 | 18.90 | 18.36 | 18.50 | 00:00:00 | | 2001-02-21 | 1,059,800 | 18.28 | 18.64 | 18.05 | 18.17 | 00:00:00 | | 2001-02-22 | 1,107,700 | 18.32 | 18.58 | 17.91 | 18.18 | 00:00:00 | | 2001-02-23 | 1,437,900 | 17.94 | 18.26 | 17.51 | 17.77 | 00:00:00 | | 2001-02-26 | 1,406,700 | 17.77 | 18.15 | 17.71 | 18.03 | 00:00:00 | | 2001-02-27 | 607,500 | 18.23 | 18.25 | 17.92 | 18.19 | 00:00:00 | | 2001-02-28 | 482,200 | 18.39 | 18.40 | 18.02 | 18.09 | 00:00:00 | | 2001-03-01 | 1,104,100 | 17.85 | 17.90 | 17.22 | 17.70 | 00:00:00 | | 2001-03-02 | 1,642,000 | 17.45 | 17.66 | 17.00 | 17.22 | 00:00:00 | | 2001-03-05 | 868,400 | 17.25 | 17.50 | 17.01 | 17.41 | 00:00:00 | | 2001-03-06 | 477,700 | 17.36 | 17.73 | 17.11 | 17.37 | 00:00:00 | | 2001-03-07 | 660,500 | 17.30 | 17.97 | 17.25 | 17.58 | 00:00:00 | | 2001-03-08 | 633,000 | 17.60 | 18.00 | 17.50 | 17.95 | 00:00:00 | | 2001-03-09 | 522,600 | 17.77 | 17.95 | 17.43 | 17.73 | 00:00:00 | | 2001-03-12 | 596,600 | 17.72 | 17.79 | 17.26 | 17.34 | 00:00:00 | | 2001-03-13 | 1,178,300 | 17.00 | 17.10 | 16.15 | 16.35 | 00:00:00 | | 2001-03-14 | 910,100 | 16.35 | 16.35 | 15.55 | 15.87 | 00:00:00 | | 2001-03-15 | 843,000 | 15.62 | 15.95 | 15.40 | 15.82 | 00:00:00 | | 2001-03-16 | 1,661,500 | 15.00 | 15.39 | 14.78 | 14.89 | 00:00:00 | | 2001-03-19 | 2,050,900 | 14.97 | 15.73 | 14.80 | 15.52 | 00:00:00 | | 2001-03-20 | 1,105,800 | 15.55 | 15.66 | 15.21 | 15.35 | 00:00:00 | | 2001-03-21 | 793,100 | 15.31 | 15.48 | 15.02 | 15.16 | 00:00:00 | | 2001-03-22 | 1,098,800 | 15.00 | 15.45 | 14.05 | 14.72 | 00:00:00 | | 2001-03-23 | 1,439,600 | 14.66 | 14.99 | 14.39 | 14.95 | 00:00:00 | | 2001-03-26 | 964,100 | 15.24 | 15.24 | 14.61 | 14.96 | 00:00:00 | | 2001-03-27 | 1,676,000 | 15.25 | 16.05 | 15.25 | 16.00 | 00:00:00 | | 2001-03-28 | 1,219,200 | 16.15 | 16.19 | 15.72 | 16.13 | 00:00:00 | | 2001-03-29 | 967,300 | 16.15 | 16.25 | 15.95 | 16.05 | 00:00:00 | | 2001-03-30 | 1,440,500 | 16.29 | 17.25 | 16.10 | 16.74 | 00:00:00 | | 2001-04-02 | 1,451,800 | 16.80 | 17.40 | 16.51 | 16.77 | 00:00:00 | | 2001-04-03 | 1,033,400 | 16.77 | 16.90 | 16.40 | 16.72 | 00:00:00 | | 2001-04-04 | 1,236,900 | 16.50 | 16.85 | 16.26 | 16.50 | 00:00:00 | | 2001-04-05 | 1,327,900 | 16.50 | 16.75 | 16.43 | 16.60 | 00:00:00 | | 2001-04-06 | 690,800 | 16.82 | 16.84 | 16.27 | 16.55 | 00:00:00 | | 2001-04-09 | 1,018,200 | 16.60 | 17.19 | 16.55 | 16.65 | 00:00:00 | | 2001-04-10 | 1,127,100 | 16.90 | 17.59 | 16.72 | 17.52 | 00:00:00 | | 2001-04-11 | 666,700 | 17.22 | 17.58 | 16.86 | 17.00 | 00:00:00 | | 2001-04-12 | 382,100 | 16.80 | 17.09 | 16.80 | 17.00 | 00:00:00 | | 2001-04-16 | 583,300 | 16.95 | 17.24 | 16.80 | 17.10 | 00:00:00 | | 2001-04-17 | 763,000 | 16.77 | 17.25 | 16.76 | 17.23 | 00:00:00 | | 2001-04-18 | 1,695,900 | 17.10 | 17.50 | 16.85 | 17.48 | 00:00:00 | | 2001-04-19 | 962,700 | 17.49 | 17.49 | 17.26 | 17.38 | 00:00:00 | | 2001-04-20 | 729,200 | 17.00 | 17.19 | 16.97 | 16.99 | 00:00:00 | | 2001-04-23 | 1,581,700 | 16.10 | 16.66 | 15.81 | 16.18 | 00:00:00 | | 2001-04-24 | 725,600 | 16.29 | 16.33 | 15.80 | 16.00 | 00:00:00 | | 2001-04-25 | 1,743,300 | 16.47 | 16.88 | 15.87 | 16.09 | 00:00:00 | | 2001-04-26 | 5,254,000 | 18.20 | 19.00 | 17.50 | 18.57 | 00:00:00 | | 2001-04-27 | 3,206,100 | 18.80 | 20.15 | 18.75 | 20.10 | 00:00:00 | | 2001-04-30 | 2,124,500 | 19.94 | 20.04 | 19.39 | 19.68 | 00:00:00 | | 2001-05-01 | 1,077,800 | 19.50 | 19.62 | 19.12 | 19.43 | 00:00:00 | | 2001-05-02 | 1,008,100 | 19.19 | 19.48 | 18.81 | 19.16 | 00:00:00 | | 2001-05-03 | 794,600 | 19.16 | 19.18 | 18.70 | 19.01 | 00:00:00 | | 2001-05-04 | 757,500 | 19.25 | 19.49 | 18.59 | 19.44 | 00:00:00 | | 2001-05-07 | 1,522,300 | 19.67 | 20.04 | 19.05 | 20.00 | 00:00:00 | | 2001-05-08 | 2,220,300 | 20.25 | 20.94 | 20.19 | 20.81 | 00:00:00 | | 2001-05-09 | 2,000,400 | 20.71 | 20.88 | 20.29 | 20.88 | 00:00:00 | | 2001-05-10 | 3,285,600 | 21.12 | 22.49 | 20.84 | 22.48 | 00:00:00 | | 2001-05-11 | 1,945,000 | 22.23 | 22.87 | 21.96 | 22.38 | 00:00:00 | | 2001-05-14 | 2,435,600 | 22.16 | 22.24 | 21.72 | 22.01 | 00:00:00 | | 2001-05-15 | 2,865,300 | 22.26 | 22.26 | 21.77 | 21.90 | 00:00:00 | | 2001-05-16 | 2,657,200 | 21.98 | 22.75 | 21.95 | 22.75 | 00:00:00 | | 2001-05-17 | 3,033,600 | 22.45 | 24.00 | 22.45 | 23.51 | 00:00:00 | | 2001-05-18 | 2,252,100 | 23.50 | 24.11 | 23.41 | 23.87 | 00:00:00 | | 2001-05-21 | 961,700 | 23.85 | 23.85 | 23.27 | 23.49 | 00:00:00 | | 2001-05-22 | 1,191,900 | 23.25 | 23.26 | 22.73 | 22.78 | 00:00:00 | | 2001-05-23 | 1,087,300 | 22.55 | 22.72 | 22.21 | 22.34 | 00:00:00 | | 2001-05-24 | 1,142,800 | 22.30 | 22.30 | 21.91 | 22.11 | 00:00:00 | | 2001-05-25 | 1,029,400 | 21.80 | 22.00 | 21.40 | 21.82 | 00:00:00 | | 2001-05-29 | 1,116,300 | 21.44 | 21.83 | 21.41 | 21.81 | 00:00:00 | | 2001-05-30 | 954,100 | 21.75 | 22.10 | 21.28 | 21.47 | 00:00:00 | | 2001-05-31 | 1,297,000 | 21.50 | 22.22 | 21.45 | 22.17 | 00:00:00 | | 2001-06-01 | 939,900 | 22.15 | 22.40 | 21.80 | 22.01 | 00:00:00 | | 2001-06-04 | 891,300 | 21.90 | 22.32 | 21.90 | 22.12 | 00:00:00 | | 2001-06-05 | 1,237,600 | 22.25 | 22.70 | 21.63 | 22.63 | 00:00:00 | | 2001-06-06 | 770,500 | 22.40 | 22.68 | 22.13 | 22.24 | 00:00:00 | | 2001-06-07 | 1,613,200 | 22.80 | 23.50 | 22.65 | 22.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
