|
 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 | | 2018-07-27 | 1,863,182 | 169.58 | 169.74 | 166.78 | 168.24 | 00:00:00 | | 2018-07-30 | 1,294,761 | 168.32 | 170.94 | 168.27 | 168.48 | 00:00:00 | | 2018-07-31 | 1,687,037 | 169.23 | 171.37 | 168.89 | 169.00 | 00:00:00 | | 2018-08-01 | 1,728,541 | 169.04 | 169.74 | 167.46 | 167.93 | 00:00:00 | | 2018-08-02 | 1,310,396 | 167.16 | 169.72 | 166.76 | 169.31 | 00:00:00 | | 2018-08-03 | 1,667,284 | 169.54 | 171.71 | 168.86 | 171.62 | 00:00:00 | | 2018-08-06 | 1,646,858 | 171.47 | 173.50 | 170.87 | 172.69 | 00:00:00 | | 2018-08-07 | 1,260,675 | 173.06 | 174.43 | 172.87 | 173.17 | 00:00:00 | | 2018-08-08 | 902,467 | 172.85 | 173.49 | 171.97 | 172.84 | 00:00:00 | | 2018-08-09 | 952,944 | 172.52 | 173.18 | 171.68 | 171.69 | 00:00:00 | | 2018-08-10 | 1,191,783 | 171.00 | 172.62 | 170.19 | 171.94 | 00:00:00 | | 2018-08-13 | 1,410,886 | 172.86 | 173.23 | 170.95 | 171.12 | 00:00:00 | | 2018-08-14 | 1,634,638 | 171.66 | 173.75 | 171.66 | 172.19 | 00:00:00 | | 2018-08-15 | 2,003,100 | 172.50 | 172.98 | 170.65 | 171.86 | 00:00:00 | | 2018-08-16 | 1,370,400 | 172.74 | 174.17 | 171.76 | 173.47 | 00:00:00 | | 2018-08-17 | 1,136,573 | 173.79 | 175.00 | 173.74 | 174.07 | 00:00:00 | | 2018-08-20 | 1,039,811 | 174.42 | 176.12 | 174.09 | 174.87 | 00:00:00 | | 2018-08-21 | 1,278,741 | 175.33 | 176.69 | 175.06 | 176.08 | 00:00:00 | | 2018-08-22 | 1,174,403 | 175.89 | 176.24 | 174.11 | 174.11 | 00:00:00 | | 2018-08-23 | 1,603,805 | 174.12 | 174.82 | 173.12 | 173.64 | 00:00:00 | | 2018-08-24 | 1,381,475 | 174.24 | 175.86 | 173.71 | 174.86 | 00:00:00 | | 2018-08-27 | 1,675,771 | 176.01 | 177.00 | 175.48 | 175.57 | 00:00:00 | | 2018-08-28 | 1,898,373 | 176.57 | 176.79 | 174.93 | 175.14 | 00:00:00 | | 2018-08-29 | 1,221,383 | 175.71 | 177.08 | 174.57 | 174.72 | 00:00:00 | | 2018-08-30 | 1,572,971 | 174.19 | 175.61 | 173.85 | 174.19 | 00:00:00 | | 2018-08-31 | 2,089,672 | 173.72 | 174.37 | 173.05 | 173.84 | 00:00:00 | | 2018-09-04 | 1,609,762 | 173.80 | 174.81 | 173.68 | 174.36 | 00:00:00 | | 2018-09-05 | 1,669,961 | 174.24 | 175.17 | 173.17 | 174.98 | 00:00:00 | | 2018-09-06 | 1,581,616 | 174.89 | 176.06 | 174.53 | 174.61 | 00:00:00 | | 2018-09-07 | 1,700,739 | 174.09 | 177.85 | 173.74 | 177.10 | 00:00:00 | | 2018-09-10 | 2,128,562 | 177.88 | 180.32 | 177.47 | 180.12 | 00:00:00 | | 2018-09-11 | 1,849,043 | 179.82 | 179.96 | 177.71 | 177.99 | 00:00:00 | | 2018-09-12 | 1,150,382 | 177.79 | 179.63 | 177.57 | 178.01 | 00:00:00 | | 2018-09-13 | 1,712,630 | 178.61 | 178.79 | 177.19 | 177.47 | 00:00:00 | | 2018-09-14 | 1,448,531 | 177.84 | 180.14 | 177.21 | 179.40 | 00:00:00 | | 2018-09-17 | 1,565,609 | 179.53 | 180.96 | 178.74 | 179.29 | 00:00:00 | | 2018-09-18 | 4,374,900 | 183.47 | 186.91 | 183.15 | 186.71 | 00:00:00 | | 2018-09-19 | 1,855,067 | 186.00 | 186.80 | 184.84 | 185.68 | 00:00:00 | | 2018-09-20 | 1,897,543 | 186.21 | 186.83 | 183.99 | 184.28 | 00:00:00 | | 2018-09-21 | 2,243,631 | 183.99 | 185.81 | 183.79 | 184.24 | 00:00:00 | | 2018-09-24 | 1,663,881 | 184.04 | 185.11 | 182.40 | 182.51 | 00:00:00 | | 2018-09-25 | 1,338,432 | 183.34 | 184.12 | 182.07 | 182.35 | 00:00:00 | | 2018-09-26 | 2,177,867 | 182.29 | 182.87 | 180.33 | 180.58 | 00:00:00 | | 2018-09-27 | 1,417,554 | 181.39 | 182.96 | 180.65 | 182.33 | 00:00:00 | | 2018-09-28 | 2,573,069 | 182.00 | 182.55 | 180.15 | 180.50 | 00:00:00 | | 2018-10-01 | 1,695,929 | 182.39 | 185.51 | 182.24 | 184.45 | 00:00:00 | | 2018-10-02 | 1,891,891 | 183.88 | 183.99 | 181.17 | 181.33 | 00:00:00 | | 2018-10-03 | 1,901,335 | 182.08 | 183.49 | 181.13 | 182.25 | 00:00:00 | | 2018-10-04 | 1,517,222 | 183.77 | 183.77 | 181.45 | 183.43 | 00:00:00 | | 2018-10-05 | 1,479,739 | 183.01 | 184.63 | 182.15 | 183.02 | 00:00:00 | | 2018-10-08 | 1,186,795 | 182.99 | 184.54 | 181.68 | 183.99 | 00:00:00 | | 2018-10-09 | 1,307,672 | 184.10 | 184.75 | 181.48 | 181.69 | 00:00:00 | | 2018-10-10 | 3,205,078 | 181.72 | 181.72 | 171.19 | 171.60 | 00:00:00 | | 2018-10-11 | 1,355,402 | 171.60 | 174.37 | 170.54 | 172.06 | 00:00:00 | | 2018-10-12 | 1,980,543 | 170.80 | 172.43 | 168.72 | 170.19 | 00:00:00 | | 2018-10-15 | 2,366,154 | 170.17 | 171.32 | 169.13 | 169.45 | 00:00:00 | | 2018-10-16 | 2,351,774 | 170.88 | 173.53 | 169.92 | 172.35 | 00:00:00 | | 2018-10-17 | 2,753,840 | 173.23 | 173.97 | 167.48 | 169.00 | 00:00:00 | | 2018-10-18 | 4,485,729 | 166.56 | 168.03 | 163.94 | 164.16 | 00:00:00 | | 2018-10-19 | 2,745,105 | 164.55 | 165.38 | 163.19 | 163.92 | 00:00:00 | | 2018-10-22 | 2,180,540 | 163.29 | 165.05 | 162.15 | 163.94 | 00:00:00 | | 2018-10-23 | 1,705,875 | 161.05 | 161.30 | 155.56 | 156.92 | 00:00:00 | | 2018-10-24 | 4,901,286 | 160.37 | 164.00 | 157.81 | 160.19 | 00:00:00 | | 2018-10-25 | 3,521,992 | 165.55 | 167.41 | 162.38 | 164.24 | 00:00:00 | | 2018-10-26 | 2,471,603 | 161.79 | 163.54 | 160.10 | 161.94 | 00:00:00 | | 2018-10-29 | 2,788,630 | 163.35 | 165.90 | 158.83 | 161.09 | 00:00:00 | | 2018-10-30 | 1,944,201 | 161.46 | 166.75 | 161.10 | 166.31 | 00:00:00 | | 2018-10-31 | 2,161,198 | 167.69 | 170.31 | 167.04 | 167.83 | 00:00:00 | | 2018-11-01 | 2,076,423 | 168.14 | 169.69 | 167.24 | 168.34 | 00:00:00 | | 2018-11-02 | 2,090,962 | 169.20 | 171.60 | 168.01 | 168.59 | 00:00:00 | | 2018-11-05 | 1,728,656 | 169.50 | 169.77 | 167.05 | 167.20 | 00:00:00 | | 2018-11-06 | 1,780,325 | 166.64 | 168.94 | 165.92 | 167.05 | 00:00:00 | | 2018-11-07 | 2,086,996 | 169.38 | 173.48 | 168.25 | 173.05 | 00:00:00 | | 2018-11-08 | 1,518,346 | 172.23 | 173.66 | 171.21 | 172.35 | 00:00:00 | | 2018-11-09 | 1,529,126 | 171.75 | 172.54 | 169.34 | 170.32 | 00:00:00 | | 2018-11-12 | 1,846,988 | 170.66 | 171.48 | 166.83 | 167.01 | 00:00:00 | | 2018-11-13 | 1,741,763 | 167.75 | 169.16 | 165.53 | 166.82 | 00:00:00 | | 2018-11-14 | 1,547,056 | 167.92 | 170.47 | 166.00 | 167.40 | 00:00:00 | | 2018-11-15 | 2,787,965 | 166.15 | 173.28 | 165.78 | 172.88 | 00:00:00 | | 2018-11-16 | 2,049,825 | 172.03 | 174.65 | 171.72 | 172.05 | 00:00:00 | | 2018-11-19 | 2,455,729 | 171.11 | 172.02 | 168.70 | 170.53 | 00:00:00 | | 2018-11-20 | 3,581,975 | 167.45 | 167.45 | 161.58 | 162.75 | 00:00:00 | | 2018-11-21 | 1,681,646 | 163.40 | 168.33 | 163.38 | 166.25 | 00:00:00 | | 2018-11-23 | 602,872 | 164.04 | 165.63 | 163.46 | 163.90 | 00:00:00 | | 2018-11-26 | 1,573,184 | 164.90 | 166.49 | 163.41 | 164.11 | 00:00:00 | | 2018-11-27 | 2,787,877 | 163.77 | 164.95 | 161.17 | 162.80 | 00:00:00 | | 2018-11-28 | 2,786,756 | 163.26 | 168.76 | 163.26 | 167.87 | 00:00:00 | | 2018-11-29 | 1,741,061 | 167.37 | 170.18 | 166.70 | 168.44 | 00:00:00 | | 2018-11-30 | 2,352,550 | 168.15 | 171.92 | 168.02 | 170.74 | 00:00:00 | | 2018-12-03 | 2,008,613 | 173.27 | 175.46 | 171.38 | 172.18 | 00:00:00 | | 2018-12-04 | 918,182 | 171.24 | 171.72 | 165.11 | 165.69 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
