|
 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 | | 2001-06-07 | 1,613,200 | 22.80 | 23.50 | 22.65 | 22.78 | 00:00:00 | | 2001-06-08 | 1,057,200 | 22.45 | 22.60 | 21.76 | 22.08 | 00:00:00 | | 2001-06-11 | 680,100 | 22.00 | 22.09 | 21.51 | 21.62 | 00:00:00 | | 2001-06-12 | 1,091,100 | 21.31 | 21.31 | 20.86 | 21.12 | 00:00:00 | | 2001-06-13 | 1,029,800 | 21.00 | 21.15 | 20.56 | 20.57 | 00:00:00 | | 2001-06-14 | 1,323,500 | 20.55 | 20.56 | 19.70 | 19.99 | 00:00:00 | | 2001-06-15 | 1,251,300 | 19.45 | 19.98 | 19.30 | 19.69 | 00:00:00 | | 2001-06-18 | 805,300 | 19.50 | 19.78 | 19.40 | 19.58 | 00:00:00 | | 2001-06-19 | 1,169,400 | 19.95 | 20.15 | 19.20 | 19.55 | 00:00:00 | | 2001-06-20 | 1,042,400 | 19.30 | 19.70 | 19.10 | 19.37 | 00:00:00 | | 2001-06-21 | 1,164,600 | 19.35 | 19.94 | 19.20 | 19.92 | 00:00:00 | | 2001-06-22 | 847,300 | 19.91 | 19.91 | 19.41 | 19.62 | 00:00:00 | | 2001-06-25 | 590,900 | 19.43 | 20.06 | 19.41 | 19.49 | 00:00:00 | | 2001-06-26 | 1,608,700 | 19.10 | 19.64 | 18.62 | 19.12 | 00:00:00 | | 2001-06-27 | 720,800 | 19.37 | 19.60 | 19.27 | 19.50 | 00:00:00 | | 2001-06-28 | 1,123,500 | 19.72 | 20.10 | 19.64 | 20.04 | 00:00:00 | | 2001-06-29 | 1,877,000 | 20.32 | 20.75 | 20.05 | 20.75 | 00:00:00 | | 2001-07-02 | 1,195,300 | 20.48 | 20.58 | 19.94 | 20.25 | 00:00:00 | | 2001-07-03 | 543,500 | 20.25 | 20.33 | 20.01 | 20.19 | 00:00:00 | | 2001-07-05 | 1,297,600 | 20.20 | 20.60 | 20.05 | 20.48 | 00:00:00 | | 2001-07-06 | 807,100 | 20.41 | 20.41 | 19.85 | 20.05 | 00:00:00 | | 2001-07-09 | 990,900 | 19.95 | 20.13 | 19.76 | 20.04 | 00:00:00 | | 2001-07-10 | 1,406,800 | 20.04 | 20.40 | 20.00 | 20.13 | 00:00:00 | | 2001-07-11 | 3,445,400 | 20.34 | 21.70 | 20.30 | 21.56 | 00:00:00 | | 2001-07-12 | 1,748,900 | 21.98 | 22.00 | 21.36 | 21.38 | 00:00:00 | | 2001-07-13 | 1,482,200 | 21.65 | 21.69 | 21.38 | 21.50 | 00:00:00 | | 2001-07-16 | 1,960,700 | 21.52 | 21.99 | 21.50 | 21.86 | 00:00:00 | | 2001-07-17 | 2,785,300 | 22.00 | 22.40 | 21.83 | 22.18 | 00:00:00 | | 2001-07-18 | 1,712,100 | 22.30 | 22.60 | 21.88 | 22.50 | 00:00:00 | | 2001-07-19 | 1,453,200 | 22.40 | 22.50 | 22.00 | 22.18 | 00:00:00 | | 2001-07-20 | 1,606,000 | 22.05 | 22.12 | 20.95 | 21.16 | 00:00:00 | | 2001-07-23 | 989,300 | 21.20 | 21.38 | 20.50 | 20.73 | 00:00:00 | | 2001-07-24 | 2,020,800 | 20.65 | 20.70 | 19.19 | 19.63 | 00:00:00 | | 2001-07-25 | 1,912,000 | 19.60 | 20.10 | 19.25 | 19.50 | 00:00:00 | | 2001-07-26 | 2,064,000 | 19.38 | 20.78 | 19.24 | 20.65 | 00:00:00 | | 2001-07-27 | 642,700 | 20.40 | 20.88 | 20.26 | 20.37 | 00:00:00 | | 2001-07-30 | 658,700 | 20.35 | 20.70 | 19.84 | 20.27 | 00:00:00 | | 2001-07-31 | 579,400 | 20.17 | 20.40 | 20.02 | 20.12 | 00:00:00 | | 2001-08-01 | 902,800 | 19.87 | 20.07 | 19.64 | 19.90 | 00:00:00 | | 2001-08-02 | 636,300 | 20.00 | 20.36 | 19.81 | 20.25 | 00:00:00 | | 2001-08-03 | 805,100 | 20.37 | 20.60 | 20.02 | 20.16 | 00:00:00 | | 2001-08-06 | 588,400 | 20.07 | 20.13 | 19.80 | 20.00 | 00:00:00 | | 2001-08-07 | 678,200 | 20.12 | 20.19 | 19.76 | 20.19 | 00:00:00 | | 2001-08-08 | 562,700 | 20.00 | 20.14 | 19.80 | 19.89 | 00:00:00 | | 2001-08-09 | 622,700 | 19.90 | 20.40 | 19.77 | 19.97 | 00:00:00 | | 2001-08-10 | 983,400 | 20.01 | 20.99 | 19.92 | 20.43 | 00:00:00 | | 2001-08-13 | 1,166,400 | 20.20 | 20.90 | 19.76 | 20.36 | 00:00:00 | | 2001-08-14 | 1,154,900 | 20.50 | 20.89 | 20.20 | 20.65 | 00:00:00 | | 2001-08-15 | 693,300 | 20.50 | 20.75 | 20.15 | 20.22 | 00:00:00 | | 2001-08-16 | 1,424,100 | 20.05 | 21.10 | 20.05 | 21.10 | 00:00:00 | | 2001-08-17 | 912,600 | 20.73 | 20.85 | 20.23 | 20.45 | 00:00:00 | | 2001-08-20 | 608,900 | 20.65 | 20.65 | 19.70 | 19.94 | 00:00:00 | | 2001-08-21 | 2,902,800 | 19.50 | 19.50 | 18.45 | 18.54 | 00:00:00 | | 2001-08-22 | 1,843,300 | 18.70 | 19.53 | 18.11 | 19.29 | 00:00:00 | | 2001-08-23 | 1,168,600 | 19.05 | 19.79 | 18.95 | 19.61 | 00:00:00 | | 2001-08-24 | 599,700 | 19.60 | 20.06 | 19.26 | 19.89 | 00:00:00 | | 2001-08-27 | 980,600 | 19.65 | 19.67 | 18.82 | 19.03 | 00:00:00 | | 2001-08-28 | 1,100,200 | 18.95 | 19.19 | 18.60 | 18.87 | 00:00:00 | | 2001-08-29 | 740,700 | 18.85 | 19.10 | 18.63 | 18.63 | 00:00:00 | | 2001-08-30 | 519,200 | 18.75 | 19.05 | 18.21 | 18.40 | 00:00:00 | | 2001-08-31 | 746,200 | 18.52 | 18.89 | 18.40 | 18.62 | 00:00:00 | | 2001-09-04 | 1,052,100 | 18.62 | 19.82 | 18.50 | 19.44 | 00:00:00 | | 2001-09-05 | 1,138,000 | 19.28 | 20.00 | 19.21 | 19.70 | 00:00:00 | | 2001-09-06 | 1,129,900 | 19.75 | 20.05 | 19.59 | 19.77 | 00:00:00 | | 2001-09-07 | 983,300 | 19.60 | 19.68 | 18.91 | 18.98 | 00:00:00 | | 2001-09-10 | 859,400 | 19.00 | 19.29 | 18.81 | 18.90 | 00:00:00 | | 2001-09-17 | 1,217,400 | 18.65 | 18.65 | 16.83 | 17.00 | 00:00:00 | | 2001-09-18 | 1,048,600 | 17.23 | 17.23 | 16.62 | 16.91 | 00:00:00 | | 2001-09-19 | 1,159,100 | 16.98 | 17.00 | 15.31 | 15.83 | 00:00:00 | | 2001-09-20 | 1,511,300 | 15.87 | 16.00 | 14.25 | 14.31 | 00:00:00 | | 2001-09-21 | 2,299,000 | 13.41 | 16.30 | 13.41 | 15.50 | 00:00:00 | | 2001-09-24 | 991,600 | 15.90 | 16.48 | 15.75 | 16.40 | 00:00:00 | | 2001-09-25 | 1,950,200 | 16.40 | 16.48 | 14.41 | 14.68 | 00:00:00 | | 2001-09-26 | 1,378,500 | 14.96 | 15.41 | 14.88 | 15.09 | 00:00:00 | | 2001-09-27 | 1,076,600 | 14.90 | 15.48 | 14.75 | 15.14 | 00:00:00 | | 2001-09-28 | 1,403,400 | 15.39 | 16.19 | 15.26 | 16.12 | 00:00:00 | | 2001-10-01 | 961,700 | 16.00 | 16.05 | 15.30 | 15.39 | 00:00:00 | | 2001-10-02 | 854,200 | 15.60 | 15.93 | 15.29 | 15.69 | 00:00:00 | | 2001-10-03 | 1,530,700 | 15.75 | 16.11 | 15.55 | 16.02 | 00:00:00 | | 2001-10-04 | 586,000 | 16.01 | 16.06 | 15.61 | 15.67 | 00:00:00 | | 2001-10-05 | 639,800 | 15.90 | 16.19 | 15.51 | 16.02 | 00:00:00 | | 2001-10-08 | 530,400 | 16.00 | 16.32 | 15.61 | 15.87 | 00:00:00 | | 2001-10-09 | 649,700 | 16.10 | 16.17 | 15.25 | 15.35 | 00:00:00 | | 2001-10-10 | 881,900 | 15.50 | 16.75 | 15.36 | 16.55 | 00:00:00 | | 2001-10-11 | 884,600 | 16.70 | 17.29 | 16.70 | 16.98 | 00:00:00 | | 2001-10-12 | 1,219,700 | 16.80 | 16.97 | 15.76 | 16.20 | 00:00:00 | | 2001-10-15 | 1,593,900 | 16.28 | 16.38 | 15.85 | 16.34 | 00:00:00 | | 2001-10-16 | 698,100 | 16.56 | 16.82 | 16.28 | 16.59 | 00:00:00 | | 2001-10-17 | 1,280,800 | 16.50 | 16.68 | 15.30 | 15.74 | 00:00:00 | | 2001-10-18 | 1,363,200 | 15.92 | 16.02 | 15.56 | 15.89 | 00:00:00 | | 2001-10-19 | 998,000 | 15.65 | 15.85 | 15.19 | 15.55 | 00:00:00 | | 2001-10-22 | 1,143,100 | 15.31 | 15.83 | 15.29 | 15.64 | 00:00:00 | | 2001-10-23 | 1,211,400 | 15.80 | 16.96 | 15.55 | 16.59 | 00:00:00 | | 2001-10-24 | 2,190,200 | 16.40 | 17.38 | 16.40 | 16.75 | 00:00:00 | | 2001-10-25 | 1,384,600 | 16.40 | 17.20 | 16.20 | 16.95 | 00:00:00 | | 2001-10-26 | 828,400 | 16.71 | 17.73 | 16.71 | 17.55 | 00:00:00 | | 2001-10-29 | 561,100 | 17.38 | 17.51 | 16.63 | 16.63 | 00:00:00 | | 2001-10-30 | 826,200 | 16.50 | 16.80 | 16.30 | 16.65 | 00:00:00 | | 2001-10-31 | 1,301,900 | 16.50 | 17.29 | 16.45 | 16.75 | 00:00:00 | | 2001-11-01 | 799,700 | 16.60 | 17.40 | 16.36 | 17.18 | 00:00:00 | | 2001-11-02 | 655,700 | 16.95 | 17.68 | 16.71 | 17.60 | 00:00:00 | | 2001-11-05 | 826,000 | 17.68 | 18.19 | 17.50 | 17.92 | 00:00:00 | | 2001-11-06 | 1,840,100 | 17.85 | 17.89 | 17.04 | 17.41 | 00:00:00 | | 2001-11-07 | 595,000 | 17.56 | 17.89 | 17.40 | 17.86 | 00:00:00 | | 2001-11-08 | 646,200 | 17.72 | 18.30 | 17.56 | 17.95 | 00:00:00 | | 2001-11-09 | 496,200 | 17.85 | 18.06 | 17.57 | 17.92 | 00:00:00 | | 2001-11-12 | 719,100 | 17.91 | 18.34 | 17.01 | 17.80 | 00:00:00 | | 2001-11-13 | 568,000 | 17.90 | 18.45 | 17.83 | 18.42 | 00:00:00 | | 2001-11-14 | 981,900 | 18.50 | 18.90 | 18.35 | 18.74 | 00:00:00 | | 2001-11-15 | 1,093,100 | 18.87 | 19.60 | 18.77 | 19.30 | 00:00:00 | | 2001-11-16 | 631,600 | 19.50 | 19.65 | 19.15 | 19.59 | 00:00:00 | | 2001-11-19 | 730,100 | 19.55 | 19.73 | 19.11 | 19.41 | 00:00:00 | | 2001-11-20 | 677,100 | 19.05 | 19.55 | 18.90 | 19.17 | 00:00:00 | | 2001-11-21 | 679,300 | 18.96 | 19.55 | 18.85 | 19.24 | 00:00:00 | | 2001-11-23 | 202,700 | 19.13 | 19.54 | 19.06 | 19.36 | 00:00:00 | | 2001-11-26 | 473,200 | 19.20 | 19.60 | 18.99 | 19.43 | 00:00:00 | | 2001-11-27 | 789,000 | 19.15 | 19.80 | 19.03 | 19.46 | 00:00:00 | | 2001-11-28 | 601,800 | 19.37 | 19.88 | 19.37 | 19.44 | 00:00:00 | | 2001-11-29 | 618,300 | 19.33 | 19.68 | 19.01 | 19.37 | 00:00:00 | | 2001-11-30 | 465,300 | 19.28 | 19.67 | 19.28 | 19.39 | 00:00:00 | | 2001-12-03 | 575,500 | 19.13 | 19.15 | 18.50 | 18.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
